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 10, 2026 0.9400 0.9700 0.9300 0.9600 30,052 +0.03(+3.23%)
Apr 09, 2026 0.9100 0.9400 0.8500 0.9300 57,302 +0.02(+2.20%)
Apr 08, 2026 0.9400 1.000 0.8900 0.9100 22,530 +0.01(+1.11%)
Apr 07, 2026 0.9700 0.9700 0.9000 0.9000 62,124 -0.07(-7.22%)
Apr 06, 2026 1.010 1.010 0.9700 0.9700 7,125 -0.03(-3.00%)
Apr 02, 2026 1.000 0 +0.08(+8.70%)
Apr 01, 2026 1.000 1.000 0.9100 0.9200 51,941 -0.06(-6.12%)
Mar 31, 2026 1.000 1.020 0.9800 0.9800 32,190 -0.02(-2.00%)
Mar 30, 2026 1.030 1.030 1.000 1.000 43,823 -0.02(-1.96%)
Mar 27, 2026 1.000 1.030 1.000 1.020 17,394 -0.02(-1.92%)
Mar 26, 2026 1.060 1.060 1.040 1.040 5,515 -0.01(-0.95%)
Mar 25, 2026 1.050 1.050 1.050 1.050 902 +0.01(+0.96%)
Mar 24, 2026 1.040 1.040 1.040 1.040 2,900 -0.03(-2.80%)
Mar 23, 2026 1.010 1.070 1.010 1.070 14,326 +0.04(+3.88%)
Mar 20, 2026 1.040 1.050 0.9900 1.030 11,581 -0.03(-2.83%)
Mar 19, 2026 1.150 1.150 1.010 1.060 26,555 -0.09(-7.83%)
Mar 18, 2026 1.130 1.150 1.130 1.150 23,105 -0.02(-1.71%)
Mar 17, 2026 1.160 1.200 1.160 1.170 44,022 +0.01(+0.86%)
Mar 16, 2026 1.130 1.220 1.130 1.160 78,087 +0.03(+2.65%)
Mar 13, 2026 1.160 1.220 1.130 1.130 7,498 -0.04(-3.42%)
Mar 12, 2026 1.180 1.180 1.110 1.170 5,326 +0.00(+0.00%)
Mar 11, 2026 1.200 1.230 1.140 1.170 70,796 -0.04(-3.31%)
Mar 10, 2026 1.130 1.220 1.130 1.210 35,352 +0.08(+7.08%)
Mar 09, 2026 1.160 1.190 1.130 1.130 35,078 -0.01(-0.88%)
Mar 06, 2026 1.100 1.190 1.100 1.140 33,614 -0.01(-0.87%)
Mar 05, 2026 1.200 1.200 1.100 1.150 31,620 -0.01(-0.86%)
Mar 04, 2026 1.020 1.240 1.020 1.160 269,680 +0.16(+16.00%)
Mar 03, 2026 1.000 1.100 1.000 1.000 10,450 +0.01(+1.01%)
Mar 02, 2026 1.040 1.040 0.9800 0.9900 42,027 -0.01(-1.00%)
Feb 27, 2026 0.9800 1.010 0.9800 1.000 8,805 +0.03(+3.09%)
Feb 26, 2026 1.110 1.120 0.9700 0.9700 65,655 -0.09(-8.49%)
Feb 25, 2026 1.050 1.070 1.040 1.060 19,034 +0.07(+7.07%)
Feb 24, 2026 1.000 1.000 0.9600 0.9900 59,849 -0.01(-1.00%)
Feb 23, 2026 1.060 1.130 1.000 1.000 52,246 +0.00(+0.00%)
Feb 20, 2026 1.000 1.000 1.000 1.000 3,503 +0.01(+1.01%)
Feb 19, 2026 0.9900 1.000 0.9900 0.9900 23,686 -0.01(-1.00%)
Feb 18, 2026 0.9900 1.000 0.9900 1.000 8,601 +0.01(+1.01%)
Feb 17, 2026 1.030 1.050 0.9900 0.9900 43,001 -0.10(-9.17%)
Feb 13, 2026 1.090 0 +0.07(+6.86%)
Feb 12, 2026 1.070 1.080 1.020 1.020 19,864 +0.00(+0.00%)
Feb 11, 2026 1.050 1.050 1.020 1.020 10,870 -0.01(-0.97%)
Feb 10, 2026 1.060 1.100 1.030 1.030 8,061 +0.01(+0.98%)
Feb 09, 2026 1.220 1.220 1.020 1.020 26,545 -0.04(-3.77%)
Feb 06, 2026 0.9400 1.060 0.9400 1.060 12,131 +0.06(+6.00%)
Feb 05, 2026 1.020 1.040 0.9500 1.000 73,768 -0.03(-2.91%)
Feb 04, 2026 1.100 1.100 1.030 1.030 19,645 -0.07(-6.36%)
Feb 03, 2026 1.090 1.100 1.090 1.100 2,734 -0.03(-2.65%)
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.