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 0.9300 1.010 0.9300 0.9900 236,069 +0.05(+5.32%)
Apr 24, 2026 0.9200 0.9500 0.9200 0.9400 55,845 +0.00(+0.00%)
Apr 23, 2026 0.9200 0.9500 0.8800 0.9400 259,935 +0.03(+3.30%)
Apr 22, 2026 0.9200 0.9200 0.9000 0.9100 102,416 -0.01(-1.09%)
Apr 21, 2026 0.9500 0.9500 0.8900 0.9200 76,438 -0.03(-3.16%)
Apr 20, 2026 0.9300 0.9500 0.9100 0.9500 108,285 +0.03(+3.26%)
Apr 17, 2026 0.9200 0.9400 0.9100 0.9200 115,565 +0.01(+1.10%)
Apr 16, 2026 0.9200 0.9200 0.9000 0.9100 94,373 +0.00(+0.00%)
Apr 15, 2026 0.9400 0.9400 0.9100 0.9100 87,694 -0.02(-2.15%)
Apr 14, 2026 0.9300 0.9500 0.9100 0.9300 50,980 +0.01(+1.09%)
Apr 13, 2026 0.9100 0.9400 0.8900 0.9200 86,149 +0.00(+0.00%)
Apr 10, 2026 0.9300 0.9700 0.9000 0.9200 132,724 +0.00(+0.00%)
Apr 09, 2026 0.8900 0.9300 0.8800 0.9200 79,592 +0.04(+4.55%)
Apr 08, 2026 0.8800 0.9300 0.8800 0.8800 115,495 +0.01(+1.15%)
Apr 07, 2026 0.9000 0.9000 0.8400 0.8700 110,663 -0.03(-3.33%)
Apr 06, 2026 0.8900 0.9000 0.8700 0.9000 75,439 +0.04(+4.65%)
Apr 02, 2026 0.8600 0 -0.02(-2.27%)
Apr 01, 2026 0.8900 0.9100 0.8500 0.8800 85,608 +0.01(+1.15%)
Mar 31, 2026 0.8700 0.9000 0.8700 0.8700 34,585 +0.01(+1.16%)
Mar 30, 2026 0.9100 0.9300 0.8500 0.8600 83,194 -0.03(-3.37%)
Mar 27, 2026 0.8400 0.8900 0.8400 0.8900 70,328 +0.05(+5.95%)
Mar 26, 2026 0.8600 0.8600 0.8400 0.8400 37,490 -0.02(-2.33%)
Mar 25, 2026 0.8000 0.8600 0.8000 0.8600 99,845 +0.07(+8.86%)
Mar 24, 2026 0.8200 0.8300 0.7850 0.7900 203,663 -0.02(-2.47%)
Mar 23, 2026 0.7900 0.8300 0.7900 0.8100 207,261 +0.04(+5.19%)
Mar 20, 2026 0.8400 0.8400 0.7700 0.7700 203,231 -0.06(-7.23%)
Mar 19, 2026 0.8500 0.8500 0.8100 0.8300 168,445 -0.02(-2.35%)
Mar 18, 2026 0.8700 0.8700 0.8500 0.8500 42,254 -0.02(-2.30%)
Mar 17, 2026 0.8500 0.8900 0.8500 0.8700 96,689 +0.02(+2.35%)
Mar 16, 2026 0.8700 0.8700 0.8300 0.8500 98,528 -0.02(-2.30%)
Mar 13, 2026 0.9100 0.9200 0.8600 0.8700 119,992 -0.05(-5.43%)
Mar 12, 2026 0.9500 0.9500 0.9100 0.9200 157,276 -0.03(-3.16%)
Mar 11, 2026 0.9000 0.9500 0.8800 0.9500 123,852 +0.05(+5.56%)
Mar 10, 2026 0.9000 0.9100 0.8800 0.9000 91,148 +0.01(+1.12%)
Mar 09, 2026 0.9100 0.9200 0.8900 0.8900 110,231 -0.03(-3.26%)
Mar 06, 2026 0.9100 0.9200 0.8800 0.9200 123,480 +0.01(+1.10%)
Mar 05, 2026 0.9500 0.9500 0.9000 0.9100 139,269 -0.03(-3.19%)
Mar 04, 2026 0.9700 0.9700 0.9400 0.9400 156,505 -0.02(-2.08%)
Mar 03, 2026 0.9700 0.9700 0.9300 0.9600 191,851 -0.02(-2.04%)
Mar 02, 2026 0.9800 0.9800 0.9400 0.9800 102,301 +0.00(+0.00%)
Feb 27, 2026 0.9900 1.000 0.9700 0.9800 359,971 -0.02(-2.00%)
Feb 26, 2026 0.9700 1.000 0.9500 1.000 224,148 +0.04(+4.17%)
Feb 25, 2026 0.9700 0.9800 0.9500 0.9600 70,549 +0.00(+0.00%)
Feb 24, 2026 0.9200 0.9600 0.9100 0.9600 123,212 +0.01(+1.05%)
Feb 23, 2026 0.9600 0.9700 0.9100 0.9500 158,145 -0.02(-2.06%)
Feb 20, 2026 1.000 1.000 0.9500 0.9700 118,666 -0.03(-3.00%)
Feb 19, 2026 0.9600 1.000 0.9600 1.000 67,707 +0.03(+3.09%)
Feb 18, 2026 0.9800 0.9800 0.9500 0.9700 66,225 +0.00(+0.00%)
Feb 17, 2026 1.000 1.000 0.9400 0.9700 154,608 -0.03(-3.00%)
Feb 13, 2026 1.000 0 +0.03(+3.09%)
Feb 12, 2026 1.020 1.020 0.9700 0.9700 216,640 -0.03(-3.00%)
Feb 11, 2026 1.040 1.050 0.9600 1.000 405,937 -0.04(-3.85%)
Feb 10, 2026 1.080 1.080 0.9900 1.040 216,706 -0.04(-3.70%)
Feb 09, 2026 1.090 1.090 1.020 1.080 232,582 +0.02(+1.89%)
Feb 06, 2026 1.020 1.100 0.9800 1.060 444,565 +0.09(+9.28%)
Feb 05, 2026 0.9800 0.9800 0.9200 0.9700 128,790 +0.01(+1.04%)
Feb 04, 2026 0.9900 1.010 0.9300 0.9600 202,747 -0.08(-7.69%)
Feb 03, 2026 0.9300 1.050 0.9300 1.040 683,089 +0.14(+15.56%)
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.