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 23, 2026 0.8900 0 -0.02(-2.20%)
Apr 22, 2026 0.9100 0.9100 0.9100 0.9100 2,500 +0.06(+7.06%)
Apr 21, 2026 0.8800 0.8800 0.8500 0.8500 1,001 -0.07(-7.61%)
Apr 20, 2026 0.9200 0.9200 0.9200 0.9200 7,500 +0.00(+0.00%)
Apr 17, 2026 0.9200 0.9200 0.9200 0.9200 500 +0.08(+9.52%)
Apr 15, 2026 0.8400 0 -0.06(-6.67%)
Apr 13, 2026 0.9000 0 +0.00(+0.00%)
Apr 10, 2026 0.9000 0.9000 0.9000 0.9000 500 -0.06(-6.25%)
Apr 09, 2026 0.9600 0.9600 0.9600 0.9600 1,000 -0.01(-1.03%)
Apr 08, 2026 0.9700 0.9700 0.9700 0.9700 500 +0.06(+6.59%)
Apr 07, 2026 0.9700 0.9700 0.9000 0.9100 8,000 +0.02(+2.25%)
Apr 06, 2026 0.9000 0.9000 0.8900 0.8900 7,000 +0.01(+1.14%)
Apr 02, 2026 0.8800 0 -0.09(-9.28%)
Apr 01, 2026 1.000 1.000 0.9700 0.9700 7,500 +0.03(+3.19%)
Mar 31, 2026 0.9400 0.9400 0.9400 0.9400 5,000 +0.14(+17.50%)
Mar 27, 2026 0.8000 0 +0.05(+6.67%)
Mar 26, 2026 0.8500 0.8500 0.7500 0.7500 12,651 -0.14(-15.73%)
Mar 25, 2026 0.8500 0.9000 0.8500 0.8900 18,270 +0.15(+20.27%)
Mar 24, 2026 0.7400 0.7400 0.7400 0.7400 800 -0.05(-6.33%)
Mar 23, 2026 0.8000 0.8000 0.7800 0.7900 44,220 +0.09(+12.86%)
Mar 20, 2026 0.8000 0.8000 0.7000 0.7000 16,650 -0.04(-5.41%)
Mar 19, 2026 0.6600 0.7400 0.6600 0.7400 6,000 -0.11(-12.94%)
Mar 18, 2026 0.9900 1.000 0.8000 0.8500 20,800 -0.15(-15.00%)
Mar 17, 2026 1.010 1.010 1.000 1.000 11,166 -0.05(-4.76%)
Mar 16, 2026 1.060 1.060 1.000 1.050 16,400 -0.03(-2.78%)
Mar 13, 2026 1.100 1.100 1.080 1.080 27,100 -0.07(-6.09%)
Mar 12, 2026 1.180 1.250 1.150 1.150 41,450 -0.04(-3.36%)
Mar 11, 2026 1.150 1.200 1.150 1.190 21,300 -0.16(-11.85%)
Mar 10, 2026 1.280 1.350 1.280 1.350 5,450 +0.16(+13.45%)
Mar 09, 2026 1.100 1.190 1.100 1.190 16,950 +0.00(+0.00%)
Mar 06, 2026 1.190 1.190 1.190 1.190 1,400 +0.09(+8.18%)
Mar 05, 2026 1.180 1.180 1.100 1.100 7,200 -0.08(-6.78%)
Mar 04, 2026 1.200 1.200 1.180 1.180 8,800 -0.12(-9.23%)
Mar 03, 2026 1.300 1.300 1.290 1.300 2,569 -0.05(-3.70%)
Mar 02, 2026 1.350 1.350 1.350 1.350 20,400 -0.03(-2.17%)
Feb 27, 2026 1.370 1.380 1.310 1.380 15,300 +0.03(+2.22%)
Feb 26, 2026 1.280 1.370 1.280 1.350 20,050 -0.19(-12.34%)
Feb 25, 2026 1.550 1.550 1.470 1.540 18,900 -0.11(-6.67%)
Feb 24, 2026 1.500 1.650 1.500 1.650 15,500 +0.10(+6.45%)
Feb 23, 2026 1.640 1.650 1.540 1.550 10,501 -0.03(-1.90%)
Feb 20, 2026 1.500 1.580 1.500 1.580 63,700 +0.03(+1.94%)
Feb 19, 2026 1.450 1.560 1.450 1.550 59,400 +0.15(+10.71%)
Feb 18, 2026 1.300 1.450 1.280 1.400 44,600 +0.08(+6.06%)
Feb 17, 2026 1.350 1.350 1.210 1.320 5,700 -0.03(-2.22%)
Feb 13, 2026 1.350 0 +0.10(+8.00%)
Feb 12, 2026 1.400 1.400 1.160 1.250 45,300 -0.20(-13.79%)
Feb 11, 2026 1.370 1.450 1.330 1.450 100,800 +0.10(+7.41%)
Feb 10, 2026 1.350 1.360 1.350 1.350 405,400 -0.03(-2.17%)
Feb 09, 2026 1.240 1.380 1.240 1.380 182,903 +0.19(+15.97%)
Feb 06, 2026 1.180 1.190 1.130 1.190 2,900 +0.12(+11.21%)
Feb 05, 2026 1.160 1.160 1.070 1.070 26,250 -0.16(-13.01%)
Feb 04, 2026 1.310 1.310 1.200 1.230 13,200 -0.06(-4.65%)
Feb 03, 2026 1.350 1.350 1.290 1.290 4,500 +0.05(+4.03%)
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.