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 21, 2026 0.9800 0.9800 0.9300 0.9600 1,537,903 -0.02(-2.04%)
Apr 20, 2026 0.9700 0.9800 0.9500 0.9800 380,058 +0.03(+3.16%)
Apr 17, 2026 0.9500 0.9700 0.9400 0.9500 2,583,426 +0.01(+1.06%)
Apr 16, 2026 0.9200 0.9500 0.9100 0.9400 977,942 +0.02(+2.17%)
Apr 15, 2026 0.8700 0.9500 0.8700 0.9200 1,599,531 +0.07(+8.24%)
Apr 14, 2026 0.8400 0.8800 0.8200 0.8500 998,884 +0.03(+3.66%)
Apr 13, 2026 0.7900 0.8300 0.7900 0.8200 241,074 +0.02(+2.50%)
Apr 10, 2026 0.8200 0.8350 0.7800 0.8000 203,888 -0.02(-2.44%)
Apr 09, 2026 0.8200 0.8400 0.8000 0.8200 536,502 +0.02(+2.50%)
Apr 08, 2026 0.8000 0.8250 0.7900 0.8000 591,642 +0.04(+5.26%)
Apr 07, 2026 0.7900 0.7900 0.7400 0.7600 274,450 -0.02(-2.56%)
Apr 06, 2026 0.8400 0.8400 0.7700 0.7800 531,820 -0.01(-1.27%)
Apr 02, 2026 0.7900 0 +0.00(+0.00%)
Apr 01, 2026 0.8500 0.8500 0.7700 0.7900 477,707 -0.03(-3.66%)
Mar 31, 2026 0.7300 0.8300 0.7300 0.8200 1,571,993 +0.12(+17.14%)
Mar 30, 2026 0.7500 0.7500 0.7000 0.7000 505,815 -0.07(-9.09%)
Mar 27, 2026 0.7400 0.7700 0.7300 0.7700 470,488 +0.02(+2.67%)
Mar 26, 2026 0.7800 0.7800 0.7500 0.7500 204,459 -0.02(-2.60%)
Mar 25, 2026 0.7700 0.7950 0.7700 0.7700 326,976 +0.01(+1.32%)
Mar 24, 2026 0.7400 0.7900 0.7100 0.7600 1,420,450 +0.02(+2.70%)
Mar 23, 2026 0.7400 0.7900 0.7400 0.7400 808,471 -0.04(-5.13%)
Mar 20, 2026 0.7900 0.8000 0.7100 0.7800 6,552,828 -0.04(-4.88%)
Mar 19, 2026 0.8200 0.8200 0.7400 0.8200 891,353 -0.02(-2.38%)
Mar 18, 2026 0.8800 0.8800 0.8200 0.8400 303,310 -0.03(-3.45%)
Mar 17, 2026 0.8800 0.9100 0.8700 0.8700 344,892 -0.02(-2.25%)
Mar 16, 2026 0.9200 0.9350 0.8600 0.8900 393,688 -0.01(-1.11%)
Mar 13, 2026 0.9600 0.9900 0.8900 0.9000 722,116 -0.08(-8.16%)
Mar 12, 2026 1.000 1.000 0.9550 0.9800 567,324 -0.01(-1.01%)
Mar 11, 2026 0.9600 1.015 0.9400 0.9900 1,185,382 +0.01(+1.02%)
Mar 10, 2026 0.9000 0.9900 0.8900 0.9800 1,594,502 +0.10(+11.36%)
Mar 09, 2026 0.8200 0.9100 0.8000 0.8800 1,035,469 +0.05(+6.02%)
Mar 06, 2026 0.8300 0.8600 0.8000 0.8300 428,211 +0.01(+1.22%)
Mar 05, 2026 0.8700 0.8900 0.8100 0.8200 824,360 -0.07(-7.87%)
Mar 04, 2026 0.9000 0.9100 0.8700 0.8900 478,547 +0.01(+1.14%)
Mar 03, 2026 0.8900 0.8900 0.8400 0.8800 779,766 -0.05(-5.38%)
Mar 02, 2026 0.8900 0.9400 0.8500 0.9300 1,003,827 +0.05(+5.68%)
Feb 27, 2026 0.8900 0.9000 0.8400 0.8800 1,080,768 -0.01(-1.12%)
Feb 26, 2026 0.8700 0.9000 0.8700 0.8900 605,276 +0.00(+0.00%)
Feb 25, 2026 0.8900 0.9000 0.8700 0.8900 1,007,306 +0.02(+2.30%)
Feb 24, 2026 0.7900 0.8800 0.7900 0.8700 962,284 +0.08(+10.13%)
Feb 23, 2026 0.8700 0.8700 0.7900 0.7900 816,965 -0.07(-8.14%)
Feb 20, 2026 0.8100 0.8600 0.7950 0.8600 1,182,957 +0.04(+4.88%)
Feb 19, 2026 0.7800 0.8300 0.7700 0.8200 1,331,647 +0.06(+7.89%)
Feb 18, 2026 0.7300 0.7900 0.7300 0.7600 856,487 +0.05(+7.04%)
Feb 17, 2026 0.7400 0.7550 0.6600 0.7100 2,448,006 -0.05(-6.58%)
Feb 13, 2026 0.7600 0 +0.00(+0.00%)
Feb 12, 2026 0.7800 0.8000 0.7600 0.7600 595,955 -0.01(-1.30%)
Feb 11, 2026 0.8000 0.8100 0.7600 0.7700 685,578 -0.02(-2.53%)
Feb 10, 2026 0.8500 0.8500 0.7900 0.7900 1,831,820 -0.04(-4.82%)
Feb 09, 2026 0.8100 0.8400 0.8000 0.8300 1,732,417 +0.03(+3.75%)
Feb 06, 2026 0.8200 0.8600 0.7900 0.8000 1,667,320 -0.04(-4.76%)
Feb 05, 2026 0.8800 0.9100 0.7800 0.8400 2,088,288 -0.08(-8.70%)
Feb 04, 2026 1.040 1.040 0.9100 0.9200 1,557,384 -0.13(-12.38%)
Feb 03, 2026 1.000 1.050 0.9800 1.050 1,266,184 +0.09(+9.38%)
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.