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 0.9700 1.000 0.9600 0.9900 8,431 -0.01(-1.00%)
Apr 24, 2026 1.020 1.020 0.9900 1.000 14,787 -0.03(-2.91%)
Apr 23, 2026 0.9700 1.030 0.9600 1.030 5,879 +0.04(+4.04%)
Apr 22, 2026 1.030 1.040 0.9600 0.9900 33,891 +0.06(+6.45%)
Apr 21, 2026 1.020 1.020 0.9300 0.9300 31,856 -0.07(-7.00%)
Apr 20, 2026 1.000 1.010 0.9500 1.000 83,067 +0.01(+1.01%)
Apr 17, 2026 1.000 1.000 0.9600 0.9900 71,143 +0.02(+2.06%)
Apr 16, 2026 0.9400 1.000 0.9400 0.9700 75,499 +0.00(+0.00%)
Apr 15, 2026 1.040 1.050 0.9600 0.9700 55,325 -0.04(-3.96%)
Apr 14, 2026 1.050 1.050 0.9500 1.010 102,979 -0.04(-3.81%)
Apr 13, 2026 1.080 1.130 1.050 1.050 55,323 -0.04(-3.67%)
Apr 10, 2026 1.090 1.090 1.090 1.090 2,008 +0.04(+3.81%)
Apr 09, 2026 1.130 1.140 0.9900 1.050 211,844 -0.09(-7.89%)
Apr 08, 2026 1.130 1.200 1.090 1.140 215,658 +0.10(+9.62%)
Apr 07, 2026 1.020 1.080 0.9900 1.040 26,213 -0.02(-1.89%)
Apr 06, 2026 1.060 1.100 1.000 1.060 16,704 +0.06(+6.00%)
Apr 02, 2026 1.000 0 -0.04(-3.85%)
Apr 01, 2026 1.100 1.120 1.040 1.040 50,496 -0.04(-3.70%)
Mar 31, 2026 1.010 1.120 1.010 1.080 28,527 +0.10(+10.20%)
Mar 30, 2026 1.090 1.090 0.9800 0.9800 7,252 -0.02(-2.00%)
Mar 27, 2026 1.080 1.180 1.000 1.000 82,385 -0.05(-4.76%)
Mar 26, 2026 1.100 1.100 1.040 1.050 25,528 -0.02(-1.87%)
Mar 25, 2026 1.020 1.070 1.020 1.070 19,587 +0.06(+5.94%)
Mar 24, 2026 0.9800 1.010 0.9400 1.010 63,974 +0.07(+7.45%)
Mar 23, 2026 0.9600 0.9800 0.9100 0.9400 160,704 -0.05(-5.05%)
Mar 20, 2026 0.9500 1.000 0.8800 0.9900 82,699 +0.02(+2.06%)
Mar 19, 2026 0.9400 1.100 0.9300 0.9700 153,071 -0.05(-4.90%)
Mar 18, 2026 1.030 1.100 1.020 1.020 19,130 -0.07(-6.42%)
Mar 17, 2026 1.090 1.090 1.030 1.090 45,557 +0.01(+0.93%)
Mar 16, 2026 1.110 1.120 1.050 1.080 80,404 -0.04(-3.57%)
Mar 13, 2026 1.120 1.170 1.100 1.120 123,687 -0.01(-0.88%)
Mar 12, 2026 1.150 1.180 1.130 1.130 65,710 -0.05(-4.24%)
Mar 11, 2026 1.220 1.220 1.160 1.180 134,208 -0.03(-2.48%)
Mar 10, 2026 1.215 1.240 1.205 1.210 73,237 +0.01(+0.83%)
Mar 09, 2026 1.210 1.210 1.170 1.200 54,634 -0.01(-0.83%)
Mar 06, 2026 1.180 1.235 1.170 1.210 134,189 +0.07(+6.14%)
Mar 05, 2026 1.220 1.220 1.110 1.140 430,468 -0.06(-5.00%)
Mar 04, 2026 1.290 1.290 1.180 1.200 282,830 -0.09(-6.98%)
Mar 03, 2026 1.320 1.320 1.210 1.290 74,809 -0.02(-1.53%)
Mar 02, 2026 1.190 1.340 1.190 1.310 191,786 +0.14(+11.97%)
Feb 27, 2026 1.180 1.180 1.150 1.170 250,893 +0.00(+0.43%)
Feb 26, 2026 1.170 1.170 1.130 1.165 82,756 +0.03(+2.19%)
Feb 25, 2026 1.150 1.165 1.130 1.140 138,329 -0.02(-1.30%)
Feb 24, 2026 1.110 1.180 1.110 1.155 212,956 +0.04(+4.05%)
Feb 23, 2026 1.180 1.180 1.070 1.110 314,242 -0.06(-5.13%)
Feb 20, 2026 1.180 1.180 1.150 1.170 76,877 -0.01(-0.85%)
Feb 19, 2026 1.180 1.180 1.150 1.180 102,978 +0.00(+0.00%)
Feb 18, 2026 1.180 1.200 1.170 1.180 122,285 +0.01(+1.29%)
Feb 17, 2026 1.180 1.180 1.130 1.165 182,292 +0.01(+0.43%)
Feb 13, 2026 1.160 0 +0.01(+0.87%)
Feb 12, 2026 1.160 1.180 1.110 1.150 67,224 -0.02(-1.29%)
Feb 11, 2026 1.130 1.175 1.130 1.165 174,663 +0.04(+3.10%)
Feb 10, 2026 1.180 1.180 1.120 1.130 68,461 -0.03(-2.59%)
Feb 09, 2026 1.180 1.180 1.120 1.160 234,046 -0.01(-0.85%)
Feb 06, 2026 1.220 1.220 1.165 1.170 178,835 +0.00(+0.00%)
Feb 05, 2026 1.220 1.250 1.150 1.170 209,287 -0.05(-4.10%)
Feb 04, 2026 1.340 1.340 1.220 1.220 262,052 -0.13(-9.63%)
Feb 03, 2026 1.240 1.350 1.200 1.350 115,859 +0.15(+12.50%)
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.