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 1.480 1.640 1.480 1.635 33,737 +0.18(+12.29%)
Apr 24, 2026 1.350 1.456 1.266 1.456 71,267 +0.28(+23.81%)
Apr 23, 2026 1.090 1.184 1.090 1.176 21,844 +0.11(+9.91%)
Apr 22, 2026 1.100 1.100 1.000 1.070 23,780 +0.02(+1.90%)
Apr 21, 2026 0.9892 1.050 0.9700 1.050 42,800 +0.08(+8.42%)
Apr 20, 2026 1.000 1.000 0.9149 0.9685 26,448 +0.07(+7.61%)
Apr 17, 2026 0.9000 0.9283 0.8750 0.9000 41,018 +0.04(+4.59%)
Apr 16, 2026 0.7800 0.9100 0.7800 0.8605 8,655 -0.04(-4.39%)
Apr 15, 2026 0.9207 0.9207 0.8000 0.9000 23,434 +0.03(+3.88%)
Apr 14, 2026 0.7600 0.8688 0.7600 0.8664 29,265 +0.07(+8.98%)
Apr 13, 2026 0.9370 0.9370 0.7500 0.7950 30,641 -0.01(-0.63%)
Apr 10, 2026 0.8500 0.8500 0.7950 0.8000 10,630 -0.01(-1.84%)
Apr 09, 2026 0.8016 0.8500 0.8016 0.8150 7,039 -0.02(-1.91%)
Apr 08, 2026 0.8400 0.9233 0.8100 0.8309 34,679 +0.04(+5.18%)
Apr 07, 2026 0.9562 0.9562 0.7500 0.7900 18,213 +0.01(+0.79%)
Apr 06, 2026 0.8600 0.8600 0.7600 0.7838 35,195 -0.08(-8.86%)
Apr 02, 2026 0.8200 0.8600 0.7600 0.8600 20,196 +0.04(+5.38%)
Apr 01, 2026 0.9300 0.9500 0.7800 0.8161 41,904 -0.13(-14.09%)
Mar 31, 2026 0.9800 1.000 0.9200 0.9500 82,082 +0.01(+1.46%)
Mar 30, 2026 0.8099 0.9442 0.7727 0.9363 33,750 +0.15(+19.62%)
Mar 27, 2026 0.7950 0.8009 0.7500 0.7827 24,908 -0.01(-1.61%)
Mar 26, 2026 0.8400 0.8400 0.7700 0.7955 44,306 -0.04(-5.30%)
Mar 25, 2026 0.8944 0.8944 0.7666 0.8400 76,640 +0.02(+2.56%)
Mar 24, 2026 0.8461 0.8578 0.7879 0.8190 38,920 +0.02(+1.90%)
Mar 23, 2026 0.6324 0.8174 0.6324 0.8037 35,654 +0.06(+8.05%)
Mar 19, 2026 0.7438 1,130 -0.03(-3.75%)
Mar 18, 2026 0.8011 0.8011 0.6000 0.7728 25,389 -0.08(-9.26%)
Mar 17, 2026 0.9400 0.9516 0.8517 0.8517 16,262 -0.07(-7.42%)
Mar 16, 2026 1.150 1.180 0.8849 0.9200 71,592 -0.22(-19.44%)
Mar 13, 2026 1.200 1.200 1.080 1.142 53,921 +0.04(+3.63%)
Mar 12, 2026 1.050 1.110 1.000 1.102 39,584 +0.10(+9.78%)
Mar 11, 2026 1.040 1.040 0.9273 1.004 63,029 +0.07(+7.55%)
Mar 10, 2026 1.000 1.020 0.9038 0.9333 80,438 +0.02(+2.45%)
Mar 09, 2026 0.9000 0.9199 0.8740 0.9110 32,384 +0.04(+4.71%)
Mar 06, 2026 0.8700 1.890 0.8700 0.8700 11,036 -0.05(-5.43%)
Mar 05, 2026 0.9300 0.9500 0.9100 0.9200 26,804 -0.01(-1.08%)
Mar 04, 2026 0.8975 1.000 0.8894 0.9300 32,244 +0.01(+1.09%)
Mar 03, 2026 0.8678 0.9200 0.8500 0.9200 25,161 +0.06(+6.98%)
Mar 02, 2026 0.8000 0.8900 0.7530 0.8600 28,139 +0.26(+43.33%)
Feb 24, 2026 0.6000 0 -0.15(-19.50%)
Feb 20, 2026 0.7453 7 -0.02(-2.36%)
Feb 18, 2026 0.7633 50 -0.02(-3.07%)
Feb 17, 2026 0.7557 0.7875 0.7557 0.7875 200 +0.00(+0.50%)
Feb 12, 2026 0.7836 300 +0.00(+0.00%)
Feb 11, 2026 1.200 1.200 0.7836 0.7836 7,845 +0.10(+15.22%)
Feb 10, 2026 0.7086 0.7086 0.6801 0.6801 4,305 +0.04(+6.40%)
Feb 09, 2026 0.6306 0.6392 0.6306 0.6392 740 +0.34(+113.85%)
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.