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 0.8800 0.8900 0.8700 0.8800 7,022 +0.01(+1.15%)
Apr 24, 2026 0.8400 0.8700 0.8400 0.8700 16,500 +0.03(+3.57%)
Apr 23, 2026 0.8700 0.8700 0.8300 0.8400 29,200 -0.04(-4.55%)
Apr 22, 2026 0.8800 0.9000 0.8500 0.8800 81,500 +0.00(+0.00%)
Apr 21, 2026 0.8700 0.8800 0.8500 0.8800 44,540 +0.01(+1.15%)
Apr 20, 2026 0.9100 0.9100 0.8200 0.8700 54,557 -0.06(-6.45%)
Apr 17, 2026 0.9300 0.9500 0.9150 0.9300 46,350 +0.00(+0.00%)
Apr 16, 2026 0.9000 0.9300 0.9000 0.9300 19,608 +0.00(+0.00%)
Apr 15, 2026 0.9500 0.9500 0.9000 0.9300 42,790 +0.01(+1.09%)
Apr 14, 2026 0.9500 0.9600 0.9000 0.9200 66,300 -0.03(-3.16%)
Apr 13, 2026 0.8600 0.9500 0.8600 0.9500 42,000 +0.07(+7.95%)
Apr 10, 2026 0.8600 0.8800 0.8200 0.8800 82,750 +0.08(+10.00%)
Apr 09, 2026 0.7900 0.8100 0.7900 0.8000 15,531 +0.04(+5.26%)
Apr 08, 2026 0.8700 0.8700 0.7600 0.7600 39,431 -0.04(-5.00%)
Apr 06, 2026 0.8000 0 -0.03(-3.61%)
Apr 02, 2026 0.8300 0 -0.01(-1.19%)
Apr 01, 2026 0.8200 0.8400 0.8200 0.8400 19,253 +0.05(+6.33%)
Mar 31, 2026 0.7000 0.7900 0.6700 0.7900 102,850 +0.09(+12.86%)
Mar 30, 2026 0.8000 0.8000 0.7000 0.7000 106,763 -0.06(-7.89%)
Mar 27, 2026 0.8000 0.8200 0.7600 0.7600 50,500 -0.04(-5.00%)
Mar 26, 2026 0.8000 0.8100 0.7900 0.8000 30,980 +0.01(+1.27%)
Mar 25, 2026 0.7500 0.8100 0.7000 0.7900 137,356 +0.09(+12.86%)
Mar 24, 2026 0.7800 0.7800 0.7000 0.7000 37,700 -0.07(-9.09%)
Mar 23, 2026 0.8300 0.8850 0.7600 0.7700 67,622 -0.05(-6.10%)
Mar 20, 2026 0.8200 0.8200 0.8000 0.8200 11,788 -0.01(-1.20%)
Mar 19, 2026 0.8000 0.8400 0.7100 0.8300 128,528 -0.04(-4.60%)
Mar 18, 2026 0.9300 0.9500 0.8700 0.8700 34,638 -0.12(-12.12%)
Mar 17, 2026 1.000 1.000 0.9800 0.9900 56,400 +0.00(+0.00%)
Mar 16, 2026 1.000 1.070 0.9700 0.9900 26,417 -0.07(-6.60%)
Mar 13, 2026 1.100 1.100 1.020 1.060 45,360 -0.02(-1.85%)
Mar 12, 2026 1.140 1.140 1.080 1.080 12,918 -0.03(-2.70%)
Mar 11, 2026 1.200 1.200 1.050 1.110 16,488 +0.03(+2.78%)
Mar 10, 2026 1.080 1.080 1.050 1.080 14,293 +0.02(+1.89%)
Mar 09, 2026 1.010 1.130 0.9500 1.060 49,327 -0.11(-9.40%)
Mar 06, 2026 1.210 1.210 1.160 1.170 5,638 -0.04(-3.31%)
Mar 05, 2026 1.220 1.230 1.160 1.210 72,487 -0.06(-4.72%)
Mar 04, 2026 1.140 1.370 1.140 1.270 216,245 +0.08(+6.72%)
Mar 03, 2026 1.010 1.200 1.000 1.190 185,118 +0.14(+13.33%)
Mar 02, 2026 0.9000 1.100 0.9000 1.050 97,290 +0.15(+16.67%)
Feb 27, 2026 0.9000 0.9000 0.8800 0.9000 99,290 +0.01(+1.12%)
Feb 26, 2026 0.8800 0.8900 0.8800 0.8900 2,610 +0.01(+1.14%)
Feb 25, 2026 0.8700 0.9000 0.8700 0.8800 29,000 -0.02(-2.22%)
Feb 24, 2026 0.8800 0.9000 0.8600 0.9000 38,953 +0.00(+0.00%)
Feb 23, 2026 0.9200 0.9200 0.8800 0.9000 23,780 -0.02(-2.17%)
Feb 20, 2026 0.9200 0.9200 0.9000 0.9200 15,611 -0.02(-2.13%)
Feb 19, 2026 0.9400 0.9400 0.9400 0.9400 3,508 +0.01(+1.08%)
Feb 18, 2026 0.9700 0.9700 0.9000 0.9300 15,512 -0.06(-6.06%)
Feb 17, 2026 1.030 1.030 0.9400 0.9900 11,572 -0.05(-4.81%)
Feb 13, 2026 1.040 0 +0.04(+4.00%)
Feb 12, 2026 1.000 1.020 0.9800 1.000 13,851 +0.00(+0.00%)
Feb 11, 2026 0.9700 1.000 0.9500 1.000 59,252 +0.04(+4.17%)
Feb 10, 2026 1.010 1.010 0.9600 0.9600 16,404 -0.05(-4.95%)
Feb 09, 2026 0.9500 1.010 0.9500 1.010 163,531 +0.11(+12.22%)
Feb 06, 2026 0.9200 0.9900 0.8800 0.9000 43,145 +0.00(+0.00%)
Feb 05, 2026 0.9300 0.9500 0.9000 0.9000 29,677 -0.08(-8.16%)
Feb 04, 2026 1.000 1.040 0.9500 0.9800 187,996 -0.07(-6.67%)
Feb 03, 2026 0.9000 1.150 0.9000 1.050 216,648 +0.17(+19.32%)
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.