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 17, 2026 1.090 1.090 1.030 1.080 285,359 +0.02(+1.89%)
Apr 16, 2026 1.000 1.080 1.000 1.060 334,270 +0.07(+7.07%)
Apr 15, 2026 1.080 1.110 0.9900 0.9900 499,830 -0.07(-6.60%)
Apr 14, 2026 1.060 1.090 1.030 1.060 261,582 -0.02(-1.85%)
Apr 13, 2026 0.9800 1.080 0.9800 1.080 266,064 +0.11(+11.34%)
Apr 10, 2026 1.000 1.000 0.9600 0.9700 77,435 +0.01(+1.04%)
Apr 09, 2026 1.000 1.000 0.9200 0.9600 567,569 -0.02(-2.04%)
Apr 08, 2026 1.020 1.020 0.9200 0.9800 479,401 +0.02(+2.08%)
Apr 07, 2026 0.9900 0.9900 0.9300 0.9600 558,829 -0.08(-7.69%)
Apr 06, 2026 1.030 1.040 0.9800 1.040 452,444 +0.03(+2.97%)
Apr 02, 2026 1.010 0 -0.04(-3.81%)
Apr 01, 2026 1.050 1.090 1.020 1.050 586,132 +0.04(+3.96%)
Mar 31, 2026 0.9600 1.050 0.9600 1.010 583,619 +0.03(+3.06%)
Mar 30, 2026 0.9400 0.9800 0.9400 0.9800 243,670 +0.05(+5.38%)
Mar 27, 2026 0.9000 0.9800 0.9000 0.9300 184,763 +0.00(+0.00%)
Mar 26, 2026 0.9600 0.9700 0.9100 0.9300 194,989 -0.05(-5.10%)
Mar 25, 2026 1.050 1.050 0.9700 0.9800 210,288 +0.01(+1.03%)
Mar 24, 2026 0.9400 0.9900 0.9100 0.9700 409,720 +0.04(+4.30%)
Mar 23, 2026 0.9000 0.9500 0.8800 0.9300 374,790 +0.04(+4.49%)
Mar 20, 2026 0.9700 0.9800 0.8600 0.8900 618,322 -0.06(-6.32%)
Mar 19, 2026 0.9400 0.9500 0.8900 0.9500 432,164 -0.10(-9.52%)
Mar 18, 2026 1.040 1.080 0.9800 1.050 373,146 +0.00(+0.00%)
Mar 17, 2026 1.110 1.110 1.030 1.050 176,302 -0.03(-2.78%)
Mar 16, 2026 1.120 1.120 1.050 1.080 171,833 +0.02(+1.89%)
Mar 13, 2026 1.140 1.150 1.030 1.060 360,953 -0.09(-7.83%)
Mar 12, 2026 1.170 1.170 1.110 1.150 179,989 -0.03(-2.54%)
Mar 11, 2026 1.170 1.200 1.160 1.180 260,235 +0.02(+1.72%)
Mar 10, 2026 1.080 1.260 1.070 1.160 972,055 +0.18(+18.37%)
Mar 09, 2026 0.9200 0.9900 0.9200 0.9800 561,516 -0.02(-2.00%)
Mar 06, 2026 0.9700 1.030 0.9500 1.000 440,768 +0.00(+0.00%)
Mar 05, 2026 1.060 1.060 0.9800 1.000 166,550 -0.01(-0.99%)
Mar 04, 2026 1.070 1.110 1.010 1.010 239,687 -0.07(-6.48%)
Mar 03, 2026 1.160 1.160 1.070 1.080 349,048 -0.12(-10.00%)
Mar 02, 2026 1.280 1.280 1.180 1.200 286,113 +0.01(+0.84%)
Feb 27, 2026 1.250 1.250 1.160 1.190 423,802 -0.01(-0.83%)
Feb 26, 2026 1.170 1.230 1.160 1.200 235,995 +0.02(+1.69%)
Feb 25, 2026 1.140 1.210 1.130 1.180 354,115 +0.06(+5.36%)
Feb 24, 2026 1.060 1.130 1.020 1.120 395,437 +0.03(+2.75%)
Feb 23, 2026 1.050 1.110 1.020 1.090 371,693 +0.09(+9.00%)
Feb 20, 2026 1.000 1.020 0.9600 1.000 189,593 +0.01(+1.01%)
Feb 19, 2026 0.9100 1.030 0.9100 0.9900 226,877 +0.07(+7.61%)
Feb 18, 2026 0.9000 0.9600 0.8700 0.9200 346,894 +0.02(+2.22%)
Feb 17, 2026 0.9500 0.9500 0.8500 0.9000 374,399 -0.04(-4.26%)
Feb 13, 2026 0.9400 0 -0.03(-3.09%)
Feb 12, 2026 1.000 1.030 0.9600 0.9700 390,393 -0.04(-3.96%)
Feb 11, 2026 1.010 1.040 0.9800 1.010 1,060,365 +0.02(+2.02%)
Feb 10, 2026 1.000 1.020 0.9700 0.9900 136,594 +0.01(+1.02%)
Feb 09, 2026 1.040 1.040 0.9800 0.9800 235,958 -0.02(-2.00%)
Feb 06, 2026 1.000 1.000 0.9650 1.000 332,443 +0.02(+2.04%)
Feb 05, 2026 1.070 1.070 0.9300 0.9800 759,479 -0.10(-9.26%)
Feb 04, 2026 1.200 1.200 1.050 1.080 467,086 -0.08(-6.90%)
Feb 03, 2026 1.150 1.190 1.140 1.160 336,450 +0.06(+5.45%)
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.