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 1.250 1.430 1.240 1.430 1,444,797 +0.08(+5.93%)
Apr 09, 2026 1.280 1.380 1.260 1.350 808,945 +0.09(+7.14%)
Apr 08, 2026 1.240 1.280 1.220 1.260 203,925 +0.06(+5.00%)
Apr 07, 2026 1.150 1.200 1.120 1.200 107,093 +0.00(+0.00%)
Apr 06, 2026 1.220 1.220 1.160 1.200 136,823 -0.01(-0.83%)
Apr 02, 2026 1.210 0 +0.00(+0.00%)
Apr 01, 2026 1.210 1.320 1.200 1.210 408,893 +0.02(+1.68%)
Mar 31, 2026 1.130 1.200 1.120 1.190 526,583 +0.06(+5.31%)
Mar 30, 2026 1.200 1.210 1.090 1.130 392,594 -0.04(-3.42%)
Mar 27, 2026 1.120 1.220 1.120 1.170 390,727 +0.06(+5.41%)
Mar 26, 2026 1.200 1.210 1.110 1.110 416,001 -0.11(-9.02%)
Mar 25, 2026 1.160 1.250 1.110 1.220 926,121 +0.09(+7.96%)
Mar 24, 2026 1.070 1.150 1.040 1.130 276,360 +0.06(+5.61%)
Mar 23, 2026 1.020 1.120 1.010 1.070 569,488 +0.08(+8.08%)
Mar 20, 2026 0.9700 1.060 0.9700 0.9900 906,617 +0.03(+3.13%)
Mar 19, 2026 0.9800 1.000 0.9200 0.9600 1,078,723 -0.04(-4.00%)
Mar 18, 2026 1.060 1.070 1.000 1.000 367,508 -0.07(-6.98%)
Mar 17, 2026 1.080 1.150 1.060 1.075 179,412 +0.01(+1.42%)
Mar 16, 2026 1.100 1.130 1.040 1.060 502,753 -0.02(-1.85%)
Mar 13, 2026 1.170 1.170 1.060 1.080 725,057 -0.06(-5.26%)
Mar 12, 2026 1.250 1.260 1.120 1.140 643,640 -0.07(-5.79%)
Mar 11, 2026 1.290 1.290 1.190 1.210 517,182 -0.07(-5.47%)
Mar 10, 2026 1.190 1.300 1.160 1.280 1,447,984 +0.10(+8.47%)
Mar 09, 2026 1.070 1.190 1.030 1.180 700,966 +0.08(+7.27%)
Mar 06, 2026 1.120 1.140 1.050 1.100 736,961 -0.03(-2.65%)
Mar 05, 2026 1.060 1.170 1.050 1.130 2,090,204 +0.10(+9.71%)
Mar 04, 2026 0.9700 1.050 0.9700 1.030 1,506,240 +0.06(+6.19%)
Mar 03, 2026 0.9800 0.9900 0.9700 0.9700 1,170,176 -0.03(-3.00%)
Mar 02, 2026 1.040 1.040 0.9500 1.000 664,990 -0.01(-0.99%)
Feb 27, 2026 0.9600 1.070 0.9400 1.010 1,799,338 +0.07(+7.45%)
Feb 26, 2026 0.8900 0.9700 0.8900 0.9400 390,759 +0.03(+3.30%)
Feb 25, 2026 0.8100 0.9200 0.8100 0.9100 1,115,092 +0.11(+13.75%)
Feb 24, 2026 0.8400 0.8500 0.8000 0.8000 464,426 -0.05(-5.88%)
Feb 23, 2026 0.7700 0.8600 0.7400 0.8500 645,333 +0.09(+11.84%)
Feb 20, 2026 0.7600 0.7600 0.7400 0.7600 139,481 +0.01(+1.33%)
Feb 19, 2026 0.7700 0.7700 0.7400 0.7500 296,126 -0.01(-1.32%)
Feb 18, 2026 0.8000 0.8000 0.7300 0.7600 436,795 -0.03(-3.80%)
Feb 17, 2026 0.8200 0.8500 0.7900 0.7900 203,963 -0.07(-8.14%)
Feb 13, 2026 0.8600 0 +0.02(+2.38%)
Feb 12, 2026 0.8800 0.8900 0.8100 0.8400 573,870 -0.03(-3.45%)
Feb 11, 2026 0.8600 0.8800 0.8300 0.8700 274,099 +0.04(+4.82%)
Feb 10, 2026 0.8000 0.8900 0.7550 0.8300 841,820 +0.04(+5.06%)
Feb 09, 2026 0.7900 0.8000 0.7700 0.7900 560,502 +0.00(+0.00%)
Feb 06, 2026 0.8000 0.8100 0.7600 0.7900 268,973 +0.04(+5.33%)
Feb 05, 2026 0.8500 0.8500 0.7500 0.7500 713,673 -0.10(-11.76%)
Feb 04, 2026 0.8600 0.8700 0.8200 0.8500 485,252 +0.03(+3.66%)
Feb 03, 2026 0.8100 0.8500 0.8100 0.8200 685,242 +0.05(+6.49%)
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.