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 0.9500 0.9500 0.8500 0.8700 148,719 -0.09(-9.37%)
Apr 24, 2026 0.9900 0.9900 0.9500 0.9600 44,850 +0.00(+0.00%)
Apr 23, 2026 0.9400 0.9900 0.9300 0.9600 97,421 -0.03(-3.03%)
Apr 22, 2026 0.9200 1.030 0.9200 0.9900 175,563 +0.07(+7.61%)
Apr 21, 2026 0.9700 1.020 0.9200 0.9200 108,520 -0.05(-5.15%)
Apr 20, 2026 0.9200 0.9900 0.9150 0.9700 42,629 +0.02(+2.11%)
Apr 17, 2026 0.9900 0.9900 0.9300 0.9500 181,333 +0.00(+0.00%)
Apr 16, 2026 0.9900 0.9900 0.9400 0.9500 214,449 -0.08(-7.77%)
Apr 15, 2026 1.000 1.030 0.9900 1.030 108,690 +0.03(+3.00%)
Apr 14, 2026 0.9000 1.000 0.9000 1.000 315,387 +0.11(+12.36%)
Apr 13, 2026 0.9000 0.9100 0.8900 0.8900 138,936 +0.00(+0.00%)
Apr 10, 2026 0.8800 0.9000 0.8600 0.8900 43,750 +0.00(+0.00%)
Apr 09, 2026 0.8900 0.9000 0.8900 0.8900 46,500 +0.02(+2.30%)
Apr 08, 2026 0.9000 0.9000 0.8700 0.8700 39,846 +0.02(+2.35%)
Apr 07, 2026 0.9100 0.9100 0.8500 0.8500 30,996 -0.06(-6.59%)
Apr 06, 2026 0.8700 0.9100 0.8700 0.9100 4,184 +0.01(+1.11%)
Apr 02, 2026 0.9000 0 -0.04(-4.26%)
Apr 01, 2026 0.9700 0.9700 0.9100 0.9400 165,100 +0.03(+3.30%)
Mar 31, 2026 0.8400 0.9900 0.8400 0.9100 296,586 +0.12(+15.19%)
Mar 30, 2026 0.8400 0.8600 0.7900 0.7900 65,762 +0.00(+0.00%)
Mar 27, 2026 0.8000 0.8300 0.7900 0.7900 27,893 +0.02(+2.60%)
Mar 26, 2026 0.8300 0.8300 0.7600 0.7700 17,500 -0.06(-7.23%)
Mar 25, 2026 0.7800 0.9100 0.7800 0.8300 128,751 +0.07(+9.21%)
Mar 24, 2026 0.7700 0.7700 0.7400 0.7600 119,368 +0.02(+2.70%)
Mar 23, 2026 0.6900 0.7700 0.6900 0.7400 135,073 +0.03(+4.23%)
Mar 20, 2026 0.8400 0.8400 0.7000 0.7100 123,916 -0.10(-12.35%)
Mar 19, 2026 0.7200 0.8100 0.6800 0.8100 552,691 +0.04(+5.19%)
Mar 18, 2026 0.8500 0.8500 0.7600 0.7700 109,957 -0.05(-6.10%)
Mar 17, 2026 0.8300 0.8500 0.8000 0.8200 131,209 -0.01(-1.20%)
Mar 16, 2026 0.8500 0.8800 0.8300 0.8300 205,500 -0.02(-2.35%)
Mar 13, 2026 0.9200 0.9300 0.8500 0.8500 145,000 -0.09(-9.57%)
Mar 12, 2026 0.9800 1.000 0.9400 0.9400 34,037 -0.04(-4.08%)
Mar 11, 2026 1.050 1.060 0.9800 0.9800 75,321 -0.07(-6.67%)
Mar 10, 2026 0.9900 1.060 0.9600 1.050 103,980 +0.06(+6.06%)
Mar 09, 2026 0.9600 1.000 0.9000 0.9900 176,765 -0.02(-1.98%)
Mar 06, 2026 1.020 1.050 0.9700 1.010 91,532 +0.02(+2.02%)
Mar 05, 2026 1.110 1.110 0.9900 0.9900 132,002 -0.07(-6.60%)
Mar 04, 2026 1.020 1.120 1.010 1.060 242,056 +0.02(+1.92%)
Mar 03, 2026 1.100 1.100 0.9600 1.040 273,160 -0.08(-7.14%)
Mar 02, 2026 1.180 1.180 1.120 1.120 314,154 -0.03(-2.61%)
Feb 27, 2026 1.020 1.150 1.020 1.150 500,075 +0.13(+12.75%)
Feb 26, 2026 1.060 1.060 1.000 1.020 114,002 -0.06(-5.56%)
Feb 25, 2026 0.9500 1.160 0.9500 1.080 320,210 +0.12(+12.50%)
Feb 24, 2026 0.9300 0.9600 0.9300 0.9600 285,730 +0.02(+2.13%)
Feb 23, 2026 0.9300 1.000 0.9000 0.9400 1,136,351 +0.05(+5.62%)
Feb 20, 2026 0.8500 0.9200 0.8400 0.8900 261,870 +0.05(+5.95%)
Feb 19, 2026 0.8200 0.8400 0.8200 0.8400 81,712 +0.03(+3.70%)
Feb 18, 2026 0.8300 0.8300 0.8100 0.8100 26,385 -0.02(-2.41%)
Feb 17, 2026 0.8000 0.8300 0.7700 0.8300 71,699 +0.02(+2.47%)
Feb 13, 2026 0.8100 0 +0.01(+1.25%)
Feb 12, 2026 0.7800 0.8200 0.7800 0.8000 600,650 +0.02(+2.56%)
Feb 11, 2026 0.8000 0.8000 0.7800 0.7800 90,508 -0.01(-1.27%)
Feb 10, 2026 0.7900 0.7900 0.7800 0.7900 54,450 +0.01(+1.28%)
Feb 09, 2026 0.7500 0.7800 0.7500 0.7800 126,770 +0.05(+6.85%)
Feb 06, 2026 0.7500 0.7600 0.7200 0.7300 58,216 +0.00(+0.00%)
Feb 05, 2026 0.7600 0.7600 0.7100 0.7300 152,957 -0.04(-5.19%)
Feb 04, 2026 0.8200 0.8200 0.7700 0.7700 143,601 -0.05(-6.10%)
Feb 03, 2026 0.7600 0.8300 0.7600 0.8200 225,288 +0.07(+9.33%)
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.