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 07, 2026 0.8700 0.8700 0.8100 0.8300 101,239 -0.03(-3.49%)
Apr 06, 2026 0.8600 0.8900 0.8500 0.8600 232,226 +0.00(+0.00%)
Apr 02, 2026 0.8600 0 +0.03(+3.61%)
Apr 01, 2026 0.8600 0.8600 0.8200 0.8300 77,910 +0.02(+2.47%)
Mar 31, 2026 0.7500 0.8100 0.7300 0.8100 135,478 +0.09(+12.50%)
Mar 30, 2026 0.7800 0.7800 0.7000 0.7200 241,280 -0.06(-7.69%)
Mar 27, 2026 0.8000 0.8100 0.7500 0.7800 167,120 -0.01(-1.27%)
Mar 26, 2026 0.8200 0.8200 0.7800 0.7900 41,516 -0.05(-5.95%)
Mar 25, 2026 0.8300 0.8400 0.8100 0.8400 54,560 +0.03(+3.70%)
Mar 24, 2026 0.8000 0.8200 0.7800 0.8100 71,061 +0.00(+0.00%)
Mar 23, 2026 0.7800 0.8500 0.7600 0.8100 204,576 +0.01(+1.25%)
Mar 20, 2026 0.8100 0.8100 0.7400 0.8000 412,485 -0.01(-1.23%)
Mar 19, 2026 0.8300 0.8300 0.7700 0.8100 265,945 -0.02(-2.41%)
Mar 18, 2026 0.8800 0.8800 0.8100 0.8300 336,020 -0.06(-6.74%)
Mar 17, 2026 0.9100 0.9200 0.8900 0.8900 56,638 -0.02(-2.20%)
Mar 16, 2026 0.9500 0.9500 0.8800 0.9100 110,837 -0.04(-4.21%)
Mar 13, 2026 0.9400 0.9500 0.8900 0.9500 143,804 +0.01(+1.06%)
Mar 12, 2026 1.010 1.010 0.9400 0.9400 67,950 -0.06(-6.00%)
Mar 11, 2026 1.000 1.000 0.9550 1.000 51,960 +0.03(+3.09%)
Mar 10, 2026 0.9600 1.010 0.9400 0.9700 286,906 +0.04(+4.30%)
Mar 09, 2026 0.9400 0.9400 0.8800 0.9300 252,242 +0.00(+0.00%)
Mar 06, 2026 0.9900 0.9900 0.9250 0.9300 174,800 -0.06(-6.06%)
Mar 05, 2026 1.030 1.030 0.9750 0.9900 153,428 -0.02(-1.98%)
Mar 04, 2026 1.000 1.010 0.9700 1.010 84,017 +0.01(+1.00%)
Mar 03, 2026 1.030 1.030 0.9600 1.000 220,453 -0.01(-0.99%)
Mar 02, 2026 1.030 1.030 1.000 1.010 386,817 -0.02(-1.94%)
Feb 27, 2026 1.090 1.090 1.010 1.030 549,995 -0.06(-5.50%)
Feb 26, 2026 1.100 1.110 1.070 1.090 225,321 +0.00(+0.00%)
Feb 25, 2026 1.110 1.110 1.080 1.090 114,540 +0.02(+1.87%)
Feb 24, 2026 1.120 1.130 1.070 1.070 223,327 -0.05(-4.46%)
Feb 23, 2026 1.110 1.130 1.090 1.120 414,241 -0.04(-3.45%)
Feb 20, 2026 1.180 1.210 1.140 1.160 288,858 -0.02(-1.69%)
Feb 19, 2026 1.180 1.185 1.145 1.180 73,814 +0.01(+0.85%)
Feb 18, 2026 1.200 1.200 1.155 1.170 40,650 -0.01(-0.85%)
Feb 17, 2026 1.190 1.190 1.140 1.180 127,215 -0.04(-3.28%)
Feb 13, 2026 1.220 0 +0.04(+3.39%)
Feb 12, 2026 1.180 1.200 1.145 1.180 160,669 -0.04(-3.28%)
Feb 11, 2026 1.300 1.300 1.185 1.220 130,273 -0.03(-2.40%)
Feb 10, 2026 1.250 1.270 1.230 1.250 39,558 -0.01(-0.79%)
Feb 09, 2026 1.250 1.280 1.210 1.260 173,845 +0.01(+0.80%)
Feb 06, 2026 1.230 1.270 1.160 1.250 219,663 +0.08(+6.84%)
Feb 05, 2026 1.210 1.250 1.160 1.170 277,021 -0.10(-7.87%)
Feb 04, 2026 1.310 1.320 1.210 1.270 177,977 -0.05(-3.79%)
Feb 03, 2026 1.310 1.330 1.240 1.320 183,452 +0.05(+3.94%)
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.