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 1.180 1.200 1.150 1.180 271,596 -0.02(-1.67%)
Apr 24, 2026 1.190 1.235 1.170 1.200 192,750 -0.02(-1.64%)
Apr 23, 2026 1.240 1.240 1.140 1.220 765,810 -0.03(-2.40%)
Apr 22, 2026 1.170 1.300 1.170 1.250 736,053 +0.05(+4.17%)
Apr 21, 2026 1.230 1.240 1.150 1.200 565,529 -0.03(-2.44%)
Apr 20, 2026 1.170 1.230 1.135 1.230 670,580 +0.06(+5.13%)
Apr 17, 2026 1.170 1.200 1.140 1.170 257,409 +0.01(+0.86%)
Apr 16, 2026 1.200 1.200 1.120 1.160 296,690 -0.01(-0.85%)
Apr 15, 2026 1.300 1.300 1.140 1.170 984,320 -0.13(-10.00%)
Apr 14, 2026 1.270 1.300 1.180 1.300 251,952 +0.03(+2.36%)
Apr 13, 2026 1.170 1.270 1.160 1.270 718,843 +0.08(+6.72%)
Apr 10, 2026 1.250 1.270 1.140 1.190 467,671 -0.02(-1.65%)
Apr 09, 2026 1.120 1.210 1.120 1.210 492,646 +0.07(+6.14%)
Apr 08, 2026 1.110 1.140 1.090 1.140 314,332 +0.06(+5.56%)
Apr 07, 2026 1.100 1.100 1.045 1.080 204,316 -0.01(-0.92%)
Apr 06, 2026 1.070 1.110 1.040 1.090 426,783 +0.00(+0.00%)
Apr 02, 2026 1.090 0 -0.03(-2.68%)
Apr 01, 2026 1.050 1.130 1.050 1.120 516,673 +0.07(+6.67%)
Mar 31, 2026 1.040 1.080 1.020 1.050 819,431 +0.04(+3.96%)
Mar 30, 2026 1.070 1.070 0.9800 1.010 596,069 -0.03(-2.88%)
Mar 27, 2026 1.050 1.070 1.020 1.040 512,471 -0.01(-0.95%)
Mar 26, 2026 1.040 1.050 1.000 1.050 538,232 +0.00(+0.00%)
Mar 25, 2026 1.020 1.075 1.020 1.050 421,345 +0.03(+2.94%)
Mar 24, 2026 1.010 1.050 0.9600 1.020 816,086 +0.00(+0.00%)
Mar 23, 2026 1.060 1.090 1.000 1.020 625,455 -0.04(-3.77%)
Mar 20, 2026 1.090 1.090 1.010 1.060 630,477 +0.00(+0.00%)
Mar 19, 2026 1.010 1.060 0.9600 1.060 919,084 -0.03(-2.75%)
Mar 18, 2026 1.070 1.090 0.9900 1.090 1,784,341 +0.05(+4.81%)
Mar 17, 2026 1.080 1.080 1.030 1.040 393,468 +0.00(+0.00%)
Mar 16, 2026 1.060 1.100 0.9800 1.040 911,788 -0.05(-4.59%)
Mar 13, 2026 1.140 1.170 1.040 1.090 544,260 -0.05(-4.39%)
Mar 12, 2026 1.230 1.230 1.140 1.140 290,675 -0.07(-5.79%)
Mar 11, 2026 1.230 1.250 1.170 1.210 418,653 +0.03(+2.54%)
Mar 10, 2026 1.090 1.210 1.090 1.180 1,165,890 +0.11(+10.28%)
Mar 09, 2026 1.090 1.090 1.010 1.070 402,739 -0.02(-1.83%)
Mar 06, 2026 1.100 1.100 1.020 1.090 652,900 +0.00(+0.00%)
Mar 05, 2026 1.140 1.140 1.040 1.090 552,717 +0.01(+0.93%)
Mar 04, 2026 1.180 1.190 1.060 1.080 1,227,941 -0.09(-7.69%)
Mar 03, 2026 1.260 1.320 1.140 1.170 750,793 -0.13(-10.00%)
Mar 02, 2026 1.310 1.330 1.260 1.300 371,523 -0.03(-2.26%)
Feb 27, 2026 1.350 1.350 1.285 1.330 272,272 -0.02(-1.48%)
Feb 26, 2026 1.350 1.350 1.275 1.350 255,228 +0.00(+0.00%)
Feb 25, 2026 1.290 1.350 1.270 1.350 834,895 +0.06(+4.65%)
Feb 24, 2026 1.230 1.300 1.210 1.290 432,686 +0.05(+4.03%)
Feb 23, 2026 1.280 1.300 1.220 1.240 344,159 -0.03(-2.36%)
Feb 20, 2026 1.300 1.310 1.260 1.270 264,153 -0.06(-4.51%)
Feb 19, 2026 1.330 1.330 1.280 1.330 357,313 +0.01(+0.76%)
Feb 18, 2026 1.260 1.320 1.260 1.320 358,244 +0.04(+3.13%)
Feb 17, 2026 1.320 1.320 1.250 1.280 686,060 -0.01(-0.78%)
Feb 13, 2026 1.290 0 +0.03(+2.38%)
Feb 12, 2026 1.350 1.350 1.240 1.260 379,671 -0.06(-4.55%)
Feb 11, 2026 1.320 1.330 1.280 1.320 750,366 +0.00(+0.00%)
Feb 10, 2026 1.400 1.400 1.300 1.320 454,943 -0.03(-2.22%)
Feb 09, 2026 1.300 1.350 1.290 1.350 267,862 +0.08(+6.30%)
Feb 06, 2026 1.240 1.315 1.240 1.270 397,471 +0.02(+1.60%)
Feb 05, 2026 1.330 1.405 1.235 1.250 571,243 -0.11(-8.09%)
Feb 04, 2026 1.360 1.440 1.330 1.360 707,453 +0.02(+1.49%)
Feb 03, 2026 1.320 1.370 1.300 1.340 753,054 +0.06(+4.69%)
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.