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 0.8800 0.8800 0.8600 0.8800 26,700 +0.00(+0.00%)
Apr 09, 2026 0.9000 0.9000 0.8600 0.8800 49,500 -0.01(-1.12%)
Apr 08, 2026 0.9000 0.9000 0.8800 0.8900 32,603 -0.01(-1.11%)
Apr 07, 2026 0.9200 0.9500 0.9000 0.9000 59,046 -0.04(-4.26%)
Apr 06, 2026 0.9400 0.9400 0.9400 0.9400 2,573 +0.01(+1.08%)
Apr 02, 2026 0.9300 0 -0.02(-2.11%)
Apr 01, 2026 0.9000 0.9800 0.9000 0.9500 150,500 +0.06(+6.74%)
Mar 31, 2026 0.8900 0.8900 0.8700 0.8900 18,000 +0.00(+0.00%)
Mar 30, 2026 0.8700 0.8900 0.8700 0.8900 1,000 -0.01(-1.11%)
Mar 27, 2026 0.8800 0.9000 0.8700 0.9000 20,527 +0.00(+0.00%)
Mar 25, 2026 0.9000 165 +0.02(+2.27%)
Mar 24, 2026 0.9000 0.9100 0.8800 0.8800 9,500 +0.02(+2.33%)
Mar 20, 2026 0.8600 14 -0.02(-2.27%)
Mar 19, 2026 0.9000 0.9000 0.8600 0.8800 17,000 -0.02(-2.22%)
Mar 18, 2026 0.9000 0.9000 0.9000 0.9000 692 +0.00(+0.00%)
Mar 17, 2026 0.9100 0.9100 0.9000 0.9000 4,173 +0.00(+0.00%)
Mar 16, 2026 0.9000 0.9100 0.8900 0.9000 22,699 +0.02(+2.27%)
Mar 13, 2026 0.9100 0.9100 0.8800 0.8800 18,112 -0.03(-3.30%)
Mar 12, 2026 0.9100 0.9100 0.9000 0.9100 35,677 +0.00(+0.00%)
Mar 11, 2026 0.9100 0.9200 0.9000 0.9100 88,409 -0.01(-1.09%)
Mar 10, 2026 0.9100 0.9200 0.9000 0.9200 21,610 +0.00(+0.00%)
Mar 09, 2026 0.9200 0.9300 0.9000 0.9200 59,294 +0.02(+2.22%)
Mar 06, 2026 0.9000 0.9400 0.9000 0.9000 12,000 -0.04(-4.26%)
Mar 05, 2026 0.9300 0.9400 0.9000 0.9400 20,027 -0.01(-1.05%)
Mar 04, 2026 0.9400 0.9500 0.9400 0.9500 18,720 +0.00(+0.00%)
Mar 03, 2026 0.9500 0.9500 0.9000 0.9500 10,709 -0.01(-1.04%)
Mar 02, 2026 0.9600 0.9600 0.9000 0.9600 44,664 +0.00(+0.00%)
Feb 27, 2026 0.9600 0.9600 0.9400 0.9600 38,384 +0.00(+0.00%)
Feb 26, 2026 0.9400 0.9600 0.9000 0.9600 86,501 +0.01(+1.05%)
Feb 25, 2026 0.9100 0.9500 0.9100 0.9500 77,009 +0.03(+3.26%)
Feb 24, 2026 0.8900 0.9200 0.8900 0.9200 72,010 +0.05(+5.75%)
Feb 23, 2026 0.8500 0.8700 0.8500 0.8700 54,613 +0.03(+3.57%)
Feb 20, 2026 0.8300 0.8400 0.8300 0.8400 5,040 -0.01(-1.18%)
Feb 19, 2026 0.8400 0.8600 0.8300 0.8500 86,435 +0.00(+0.00%)
Feb 18, 2026 0.8500 0.8500 0.8300 0.8500 39,501 +0.01(+0.59%)
Feb 17, 2026 0.8400 0.8450 0.8400 0.8450 107,501 -0.01(-0.59%)
Feb 13, 2026 0.8500 0 +0.02(+2.41%)
Feb 12, 2026 0.8500 0.8500 0.8300 0.8300 2,311 -0.02(-2.35%)
Feb 11, 2026 0.8500 0.8500 0.8500 0.8500 2,800 +0.02(+2.41%)
Feb 10, 2026 0.8300 0.8300 0.8200 0.8300 191,678 +0.01(+1.22%)
Feb 09, 2026 0.8300 0.8300 0.8200 0.8200 22,175 +0.02(+2.50%)
Feb 06, 2026 0.8300 0.8300 0.8000 0.8000 14,000 -0.02(-2.44%)
Feb 05, 2026 0.8700 0.8700 0.8200 0.8200 45,910 -0.05(-5.75%)
Feb 04, 2026 0.8500 0.8800 0.8500 0.8700 77,102 +0.02(+2.35%)
Feb 03, 2026 0.8500 0.8500 0.8500 0.8500 8,657 +0.01(+1.19%)
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.