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 06, 2026 0.8500 0.8500 0.8500 0.8500 17,919 +0.00(+0.00%)
Apr 02, 2026 0.8500 0 -0.02(-2.30%)
Apr 01, 2026 0.8400 0.8800 0.8300 0.8700 328,444 +0.04(+4.82%)
Mar 31, 2026 0.7800 0.8400 0.7800 0.8300 108,618 +0.05(+6.41%)
Mar 30, 2026 0.8000 0.8000 0.7800 0.7800 28,610 -0.01(-1.27%)
Mar 27, 2026 0.7300 0.8000 0.7300 0.7900 124,334 +0.04(+5.33%)
Mar 26, 2026 0.7600 0.7900 0.7500 0.7500 117,748 -0.06(-7.41%)
Mar 25, 2026 0.7600 0.8300 0.7600 0.8100 192,969 +0.05(+6.58%)
Mar 24, 2026 0.7700 0.7700 0.7400 0.7600 183,281 -0.01(-1.30%)
Mar 23, 2026 0.7100 0.7800 0.6900 0.7700 361,615 +0.03(+4.05%)
Mar 20, 2026 0.7500 0.7800 0.7200 0.7400 287,914 -0.04(-5.13%)
Mar 19, 2026 0.8000 0.8200 0.7400 0.7800 367,449 -0.07(-8.24%)
Mar 18, 2026 0.9100 0.9100 0.8500 0.8500 119,522 -0.06(-6.59%)
Mar 17, 2026 0.9000 0.9100 0.9000 0.9100 33,784 -0.01(-1.09%)
Mar 16, 2026 0.9500 0.9500 0.9000 0.9200 146,462 -0.01(-1.08%)
Mar 13, 2026 1.000 1.000 0.9300 0.9300 178,887 -0.03(-3.12%)
Mar 12, 2026 1.020 1.020 0.9500 0.9600 121,199 -0.04(-4.00%)
Mar 11, 2026 1.010 1.020 0.9800 1.000 68,919 -0.02(-1.96%)
Mar 10, 2026 1.050 1.060 1.000 1.020 155,421 -0.02(-1.92%)
Mar 09, 2026 1.050 1.060 0.9900 1.040 298,852 -0.03(-2.80%)
Mar 06, 2026 1.080 1.080 1.050 1.070 108,122 +0.01(+0.94%)
Mar 05, 2026 1.070 1.090 1.050 1.060 254,223 +0.01(+0.95%)
Mar 04, 2026 1.120 1.120 1.050 1.050 150,257 -0.06(-5.41%)
Mar 03, 2026 1.110 1.130 1.050 1.110 346,562 -0.02(-1.77%)
Mar 02, 2026 1.160 1.160 1.100 1.130 205,556 +0.00(+0.00%)
Feb 27, 2026 1.130 1.130 1.090 1.130 192,036 +0.04(+3.67%)
Feb 26, 2026 1.080 1.150 1.070 1.090 403,128 +0.02(+1.87%)
Feb 25, 2026 1.090 1.090 1.060 1.070 189,427 +0.01(+0.94%)
Feb 24, 2026 1.000 1.070 0.9700 1.060 445,505 +0.09(+9.28%)
Feb 23, 2026 0.9900 1.000 0.9400 0.9700 319,961 -0.01(-1.02%)
Feb 20, 2026 0.9700 0.9900 0.9600 0.9800 95,322 +0.01(+1.03%)
Feb 19, 2026 1.040 1.040 0.9700 0.9700 92,942 -0.08(-7.62%)
Feb 18, 2026 1.030 1.080 1.020 1.050 166,956 +0.03(+2.94%)
Feb 17, 2026 1.010 1.060 0.9950 1.020 195,710 +0.02(+2.00%)
Feb 13, 2026 1.000 0 +0.02(+2.04%)
Feb 12, 2026 1.010 1.030 0.9800 0.9800 169,342 -0.05(-4.85%)
Feb 11, 2026 1.070 1.080 0.9900 1.030 242,514 -0.02(-2.37%)
Feb 10, 2026 1.070 1.070 1.050 1.055 101,653 +0.00(+0.48%)
Feb 09, 2026 1.040 1.080 1.030 1.050 171,039 +0.02(+1.94%)
Feb 06, 2026 1.040 1.060 1.000 1.030 60,912 +0.03(+3.00%)
Feb 05, 2026 1.080 1.080 0.9900 1.000 131,877 -0.11(-9.91%)
Feb 04, 2026 1.130 1.150 1.050 1.110 388,056 +0.03(+2.78%)
Feb 03, 2026 1.060 1.140 1.040 1.080 333,158 +0.05(+4.85%)
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.