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 10, 2026 0.8300 0.8600 0.8100 0.8100 195,133 -0.04(-4.71%)
Apr 09, 2026 0.7300 0.8500 0.7300 0.8500 165,492 +0.07(+8.97%)
Apr 08, 2026 0.8000 0.8100 0.7600 0.7800 138,295 +0.04(+5.41%)
Apr 07, 2026 0.7500 0.7700 0.7200 0.7400 155,535 -0.03(-3.90%)
Apr 06, 2026 0.8600 0.8600 0.7500 0.7700 162,692 -0.07(-8.33%)
Apr 02, 2026 0.8400 0 +0.05(+6.33%)
Apr 01, 2026 0.7850 0.8300 0.7800 0.7900 101,148 +0.02(+2.60%)
Mar 31, 2026 0.7600 0.7700 0.7500 0.7700 52,978 +0.06(+8.45%)
Mar 30, 2026 0.7100 0.7300 0.7100 0.7100 118,535 +0.02(+2.90%)
Mar 27, 2026 0.7000 0.7400 0.6750 0.6900 128,271 +0.01(+1.47%)
Mar 26, 2026 0.7700 0.7700 0.6800 0.6800 17,630 -0.07(-9.33%)
Mar 25, 2026 0.7900 0.7900 0.7500 0.7500 307,071 +0.00(+0.00%)
Mar 24, 2026 0.7500 0.7500 0.7200 0.7500 95,511 +0.02(+2.74%)
Mar 23, 2026 0.6800 0.7500 0.6800 0.7300 306,609 +0.06(+8.96%)
Mar 20, 2026 0.6900 0.6900 0.6500 0.6700 398,491 -0.05(-6.94%)
Mar 19, 2026 0.7400 0.7400 0.6500 0.7200 559,469 -0.05(-6.49%)
Mar 18, 2026 0.8300 0.8400 0.7500 0.7700 366,721 -0.08(-9.41%)
Mar 17, 2026 0.8700 0.8700 0.8400 0.8500 30,833 +0.00(+0.00%)
Mar 16, 2026 0.8500 0.8700 0.8400 0.8500 202,000 +0.02(+2.41%)
Mar 13, 2026 0.8700 0.8700 0.8200 0.8300 90,400 -0.01(-1.19%)
Mar 12, 2026 0.8700 0.8700 0.8000 0.8400 288,490 -0.01(-1.18%)
Mar 11, 2026 0.9000 0.9000 0.8500 0.8500 111,519 +0.00(+0.00%)
Mar 10, 2026 0.8700 0.9000 0.8500 0.8500 230,455 -0.08(-8.60%)
Mar 09, 2026 0.8500 0.9300 0.7300 0.9300 645,524 +0.03(+3.33%)
Mar 06, 2026 0.8600 0.9300 0.8600 0.9000 261,069 -0.03(-3.23%)
Mar 05, 2026 1.010 1.010 0.8900 0.9300 1,116,542 -0.05(-5.58%)
Mar 04, 2026 1.000 1.010 0.9500 0.9850 496,908 +0.02(+1.55%)
Mar 03, 2026 0.9900 1.000 0.9200 0.9700 788,024 -0.08(-7.62%)
Mar 02, 2026 0.9600 1.050 0.9500 1.050 840,113 +0.10(+10.53%)
Feb 27, 2026 1.020 1.040 0.9400 0.9500 1,578,345 -0.09(-8.65%)
Feb 26, 2026 0.9400 1.040 0.8900 1.040 593,872 +0.10(+10.64%)
Feb 25, 2026 0.9700 0.9700 0.9200 0.9400 390,781 +0.02(+2.17%)
Feb 24, 2026 0.8600 0.9300 0.8200 0.9200 538,941 +0.05(+5.75%)
Feb 23, 2026 0.9400 0.9800 0.8700 0.8700 346,876 -0.05(-5.43%)
Feb 20, 2026 0.8700 0.9500 0.8500 0.9200 1,782,921 +0.07(+8.24%)
Feb 19, 2026 0.8500 0.9000 0.8500 0.8500 519,172 +0.00(+0.00%)
Feb 18, 2026 0.8500 0.8600 0.8200 0.8500 1,532,043 -0.01(-1.16%)
Feb 17, 2026 0.6800 0.8900 0.6800 0.8600 781,322 -0.06(-6.52%)
Feb 13, 2026 0.9200 0 +0.06(+6.98%)
Feb 12, 2026 0.8500 0.8700 0.8100 0.8600 1,266,547 +0.04(+4.88%)
Feb 11, 2026 0.7600 1.100 0.7200 0.8200 385,147 +0.11(+15.49%)
Feb 10, 2026 0.7200 0.7400 0.7000 0.7100 245,715 -0.03(-4.05%)
Feb 09, 2026 0.7700 0.7900 0.7150 0.7400 130,846 +0.02(+2.78%)
Feb 06, 2026 0.6900 0.7400 0.6900 0.7200 353,168 +0.06(+9.09%)
Feb 05, 2026 0.6800 0.6800 0.6100 0.6600 227,558 -0.06(-8.33%)
Feb 04, 2026 0.7300 0.7300 0.6700 0.7200 622,579 +0.01(+1.41%)
Feb 03, 2026 0.7200 0.7500 0.7100 0.7100 127,992 +0.04(+5.97%)
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.