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 1.240 1.250 1.190 1.200 83,206 -0.04(-3.23%)
Apr 24, 2026 1.160 1.300 1.140 1.240 76,771 +0.09(+7.83%)
Apr 23, 2026 1.160 1.160 1.110 1.150 98,405 +0.02(+1.77%)
Apr 22, 2026 1.140 1.140 1.120 1.130 40,151 +0.03(+2.73%)
Apr 21, 2026 1.100 1.120 1.070 1.100 166,660 -0.04(-3.51%)
Apr 20, 2026 1.220 1.220 1.120 1.140 121,923 +0.06(+5.56%)
Apr 17, 2026 1.050 1.130 1.020 1.080 383,912 +0.10(+10.20%)
Apr 16, 2026 0.9900 0.9900 0.9500 0.9800 59,042 -0.03(-2.97%)
Apr 15, 2026 1.040 1.040 0.9800 1.010 5,550 +0.00(+0.00%)
Apr 14, 2026 1.000 1.010 0.9000 1.010 152,576 +0.02(+2.02%)
Apr 13, 2026 0.9500 1.020 0.9500 0.9900 28,750 +0.05(+5.32%)
Apr 10, 2026 1.010 1.030 0.9400 0.9400 181,700 -0.07(-6.93%)
Apr 09, 2026 1.040 1.060 1.010 1.010 51,602 +0.00(+0.00%)
Apr 08, 2026 1.070 1.090 1.010 1.010 40,461 -0.04(-3.81%)
Apr 07, 2026 1.060 1.060 1.020 1.050 196,900 +0.01(+0.96%)
Apr 06, 2026 1.050 1.080 1.000 1.040 313,643 +0.07(+7.22%)
Apr 02, 2026 0.9700 0 +0.03(+3.19%)
Apr 01, 2026 0.8900 0.9400 0.8900 0.9400 63,595 +0.04(+4.44%)
Mar 31, 2026 0.8900 0.9000 0.8800 0.9000 502,439 +0.03(+3.45%)
Mar 30, 2026 0.8800 0.8800 0.8300 0.8700 25,200 -0.03(-3.33%)
Mar 27, 2026 0.8700 0.9000 0.8300 0.9000 70,320 +0.02(+2.27%)
Mar 25, 2026 0.8800 334 +0.06(+7.32%)
Mar 24, 2026 0.8800 0.8900 0.8200 0.8200 41,026 -0.07(-7.87%)
Mar 23, 2026 0.8300 0.9000 0.8200 0.8900 174,557 +0.04(+4.71%)
Mar 20, 2026 0.7700 0.8500 0.7700 0.8500 79,606 +0.08(+10.39%)
Mar 19, 2026 0.8100 0.8100 0.6900 0.7700 211,499 -0.05(-6.10%)
Mar 18, 2026 0.8900 0.8900 0.8100 0.8200 17,004 -0.06(-6.82%)
Mar 17, 2026 0.9000 0.9000 0.8600 0.8800 40,033 -0.02(-2.22%)
Mar 16, 2026 0.9000 0.9000 0.8600 0.9000 82,085 -0.04(-4.26%)
Mar 13, 2026 0.9000 0.9600 0.9000 0.9400 27,900 -0.02(-2.08%)
Mar 12, 2026 0.9700 0.9800 0.9500 0.9600 19,500 -0.01(-1.03%)
Mar 11, 2026 1.000 1.015 0.9700 0.9700 109,596 +0.05(+5.43%)
Mar 10, 2026 0.8700 0.9600 0.8700 0.9200 13,046 +0.04(+4.55%)
Mar 09, 2026 0.9000 0.9000 0.8500 0.8800 44,888 -0.01(-1.12%)
Mar 06, 2026 0.9100 1.000 0.8700 0.8900 76,613 -0.08(-8.25%)
Mar 05, 2026 1.040 1.040 0.9000 0.9700 52,940 -0.07(-6.73%)
Mar 04, 2026 1.060 1.100 1.040 1.040 56,174 -0.07(-6.31%)
Mar 03, 2026 1.100 1.140 0.9900 1.110 210,589 -0.02(-1.77%)
Mar 02, 2026 1.230 1.230 1.090 1.130 179,224 -0.01(-0.88%)
Feb 27, 2026 1.210 1.210 1.070 1.140 163,647 +0.00(+0.00%)
Feb 26, 2026 1.100 1.170 1.070 1.140 122,636 +0.04(+3.64%)
Feb 25, 2026 0.9700 1.120 0.9700 1.100 281,591 +0.14(+14.58%)
Feb 24, 2026 0.9000 1.000 0.8800 0.9600 85,105 +0.06(+6.67%)
Feb 23, 2026 0.9400 0.9700 0.8800 0.9000 181,498 +0.02(+2.27%)
Feb 20, 2026 0.8800 0.9000 0.8800 0.8800 85,410 +0.05(+6.02%)
Feb 19, 2026 0.8400 0.8500 0.7800 0.8300 121,700 +0.05(+6.41%)
Feb 18, 2026 0.8000 0.8250 0.7800 0.7800 40,300 +0.03(+4.00%)
Feb 17, 2026 0.7500 0.8100 0.7500 0.7500 117,414 +0.02(+2.74%)
Feb 13, 2026 0.7300 0 +0.04(+5.80%)
Feb 12, 2026 0.6900 0.7000 0.6700 0.6900 83,775 +0.01(+1.47%)
Feb 11, 2026 0.7100 0.7100 0.6700 0.6800 136,930 -0.02(-2.86%)
Feb 10, 2026 0.7300 0.7400 0.7000 0.7000 288,899 -0.02(-2.78%)
Feb 09, 2026 0.7200 0.7400 0.7200 0.7200 222,350 +0.01(+1.41%)
Feb 06, 2026 0.7300 0.7750 0.7100 0.7100 72,973 -0.01(-1.39%)
Feb 05, 2026 0.8100 0.8100 0.7200 0.7200 63,128 -0.06(-7.69%)
Feb 04, 2026 0.8100 0.8100 0.7800 0.7800 9,575 -0.01(-1.27%)
Feb 03, 2026 0.8100 0.8400 0.7800 0.7900 33,910 +0.01(+1.28%)
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.