ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 1.698 1.820 1.698 1.820 123,618 +0.23(+14.47%)
Apr 24, 2026 1.530 1.593 1.500 1.590 15,329 +0.16(+11.34%)
Apr 23, 2026 1.460 1.970 1.340 1.428 29,515 -0.05(-3.12%)
Apr 22, 2026 1.500 1.500 1.474 1.474 55,413 -0.01(-0.54%)
Apr 20, 2026 1.482 3,815 -0.01(-0.80%)
Apr 17, 2026 1.511 1.530 1.476 1.494 26,007 +0.03(+1.88%)
Apr 16, 2026 1.450 1.482 1.440 1.466 18,085 -0.05(-3.52%)
Apr 15, 2026 1.580 1.601 1.520 1.520 18,747 -0.07(-4.40%)
Apr 14, 2026 1.610 1.640 1.570 1.590 26,828 +0.00(+0.00%)
Apr 13, 2026 1.460 1.590 1.460 1.590 29,143 +0.11(+7.69%)
Apr 10, 2026 1.440 1.476 1.430 1.476 31,451 +0.05(+3.83%)
Apr 09, 2026 1.405 1.422 1.380 1.422 8,330 -0.01(-0.56%)
Apr 08, 2026 1.392 1.500 1.345 1.430 20,762 +0.06(+4.38%)
Apr 07, 2026 1.331 1.380 1.270 1.370 24,085 +0.13(+10.66%)
Apr 06, 2026 1.240 1.310 1.238 1.238 25,663 +0.01(+0.65%)
Apr 02, 2026 1.230 1.250 1.050 1.230 12,315 +0.10(+8.71%)
Apr 01, 2026 1.050 2.100 1.050 1.131 19,715 +0.09(+8.80%)
Mar 31, 2026 1.031 1.050 1.020 1.040 19,773 +0.01(+0.97%)
Mar 30, 2026 1.050 1.050 1.030 1.030 23,905 +0.01(+1.18%)
Mar 27, 2026 1.004 1.030 1.004 1.018 70,901 +0.04(+4.51%)
Mar 26, 2026 1.010 1.030 0.9741 0.9741 12,031 -0.04(-3.93%)
Mar 25, 2026 1.014 1.014 0.9773 1.014 4,535 +0.06(+6.74%)
Mar 24, 2026 0.9319 0.9598 0.9261 0.9500 17,673 +0.08(+9.20%)
Mar 23, 2026 0.8619 0.8700 0.8000 0.8700 28,250 +0.02(+2.35%)
Mar 19, 2026 0.8500 0 -0.09(-9.99%)
Mar 18, 2026 1.050 1.050 0.9370 0.9443 7,301 -0.11(-10.07%)
Mar 17, 2026 1.062 1.062 1.050 1.050 27,175 +0.03(+2.89%)
Mar 16, 2026 1.000 1.050 1.000 1.020 17,046 +0.08(+8.84%)
Mar 13, 2026 0.9070 0.9454 0.8700 0.9376 54,125 -0.01(-1.31%)
Mar 12, 2026 0.9500 0.9500 0.9309 0.9500 12,735 +0.04(+4.87%)
Mar 11, 2026 0.9059 0.9059 0.9059 0.9059 9,803 +0.03(+3.08%)
Mar 10, 2026 0.9006 0.9170 0.8710 0.8788 19,109 +0.04(+4.36%)
Mar 09, 2026 0.8421 0.8421 0.8400 0.8421 201 -0.01(-0.93%)
Mar 06, 2026 0.8298 0.8500 0.8298 0.8500 2,489 +0.09(+11.89%)
Mar 05, 2026 0.8500 0.8700 0.7597 0.7597 24,275 -0.11(-12.94%)
Mar 04, 2026 0.8600 0.8726 0.8578 0.8726 5,358 +0.01(+1.47%)
Mar 03, 2026 0.9000 1.050 0.8500 0.8600 38,423 -0.12(-11.80%)
Mar 02, 2026 0.9534 0.9751 0.9362 0.9751 25,159 +0.08(+8.80%)
Feb 27, 2026 0.9214 0.9214 0.8698 0.8962 1,340 +0.03(+3.01%)
Feb 26, 2026 0.8700 0.8700 0.8700 0.8700 2,046 +0.05(+6.10%)
Feb 25, 2026 0.8100 0.8775 0.8100 0.8200 3,150 +0.02(+3.00%)
Feb 24, 2026 0.7892 0.8000 0.7870 0.7961 10,555 +0.06(+7.64%)
Feb 18, 2026 0.7396 145 +0.03(+4.05%)
Feb 17, 2026 0.7481 0.7500 0.7108 0.7108 31,000 -0.04(-5.23%)
Feb 13, 2026 0.7400 0.7500 0.7363 0.7500 19,000 -0.02(-2.60%)
Feb 11, 2026 0.7700 119 +0.01(+0.79%)
Feb 10, 2026 0.7854 0.8065 0.7582 0.7640 46,623 -0.07(-8.50%)
Feb 09, 2026 0.8397 0.8500 0.8311 0.8350 27,677 +0.02(+3.09%)
Feb 06, 2026 0.8009 0.8100 0.7383 0.8100 10,622 +0.08(+10.96%)
Feb 04, 2026 0.7300 200 +0.02(+2.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.