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 2.300 2.460 2.210 2.430 852,417 +0.25(+11.47%)
Apr 24, 2026 2.060 2.180 2.040 2.180 1,370,560 +0.24(+12.37%)
Apr 23, 2026 2.040 2.060 1.810 1.940 584,134 -0.08(-3.96%)
Apr 22, 2026 2.030 2.080 2.000 2.020 332,841 +0.01(+0.50%)
Apr 21, 2026 2.050 2.080 2.000 2.010 189,520 +0.00(+0.00%)
Apr 20, 2026 2.040 2.050 2.000 2.010 204,003 -0.05(-2.43%)
Apr 17, 2026 2.050 2.110 2.000 2.060 352,556 +0.05(+2.49%)
Apr 16, 2026 2.020 2.100 1.970 2.010 486,235 -0.09(-4.29%)
Apr 15, 2026 2.050 2.250 2.050 2.100 133,799 -0.08(-3.67%)
Apr 14, 2026 2.240 2.280 2.140 2.180 298,207 -0.02(-0.91%)
Apr 13, 2026 2.070 2.230 1.970 2.200 363,327 +0.16(+7.84%)
Apr 10, 2026 2.040 2.060 1.950 2.040 355,451 +0.00(+0.00%)
Apr 09, 2026 1.990 2.050 1.900 2.040 505,587 +0.07(+3.55%)
Apr 08, 2026 1.910 2.050 1.860 1.970 1,691,162 +0.11(+5.91%)
Apr 07, 2026 1.780 1.890 1.780 1.860 860,839 +0.13(+7.51%)
Apr 06, 2026 1.750 1.800 1.700 1.730 273,153 +0.02(+1.17%)
Apr 02, 2026 1.710 0 +0.12(+7.55%)
Apr 01, 2026 1.465 1.600 1.450 1.590 455,512 +0.13(+8.90%)
Mar 31, 2026 1.435 1.470 1.410 1.460 130,976 +0.01(+0.69%)
Mar 30, 2026 1.450 1.510 1.420 1.450 598,852 +0.03(+2.11%)
Mar 27, 2026 1.360 1.450 1.320 1.420 374,489 +0.09(+6.77%)
Mar 26, 2026 1.350 1.390 1.310 1.330 89,191 -0.08(-5.67%)
Mar 25, 2026 1.320 1.420 1.310 1.410 887,999 +0.10(+7.63%)
Mar 24, 2026 1.190 1.310 1.190 1.310 294,199 +0.09(+7.38%)
Mar 23, 2026 1.070 1.250 1.050 1.220 547,649 +0.09(+7.96%)
Mar 20, 2026 1.220 1.220 1.120 1.130 170,079 -0.03(-2.59%)
Mar 19, 2026 1.180 1.240 1.150 1.160 335,588 -0.14(-10.77%)
Mar 18, 2026 1.450 1.450 1.290 1.300 384,360 -0.12(-8.45%)
Mar 17, 2026 1.440 1.480 1.410 1.420 235,138 +0.01(+0.71%)
Mar 16, 2026 1.350 1.420 1.330 1.410 833,140 +0.06(+4.44%)
Mar 13, 2026 1.290 1.350 1.200 1.350 1,163,653 +0.06(+4.65%)
Mar 12, 2026 1.260 1.300 1.250 1.290 1,210,927 +0.02(+1.57%)
Mar 11, 2026 1.220 1.280 1.200 1.270 227,054 +0.05(+4.10%)
Mar 10, 2026 1.160 1.230 1.160 1.220 577,084 +0.07(+6.09%)
Mar 09, 2026 1.170 1.180 1.100 1.150 261,664 -0.04(-3.36%)
Mar 06, 2026 1.110 1.200 1.070 1.190 224,119 +0.05(+4.39%)
Mar 05, 2026 1.200 1.210 1.040 1.140 354,913 -0.04(-3.39%)
Mar 04, 2026 1.200 1.210 1.150 1.180 149,667 -0.02(-1.67%)
Mar 03, 2026 1.270 1.280 1.160 1.200 240,993 -0.11(-8.40%)
Mar 02, 2026 1.300 1.370 1.250 1.310 386,898 +0.07(+5.65%)
Feb 27, 2026 1.260 1.290 1.190 1.240 481,095 -0.01(-0.80%)
Feb 26, 2026 1.180 1.250 1.170 1.250 495,021 +0.08(+6.84%)
Feb 25, 2026 1.120 1.180 1.100 1.170 284,077 +0.07(+6.36%)
Feb 24, 2026 1.010 1.140 1.010 1.100 351,944 +0.06(+5.77%)
Feb 23, 2026 1.010 1.060 1.000 1.040 198,225 +0.03(+2.97%)
Feb 20, 2026 1.030 1.030 1.000 1.010 64,173 +0.01(+1.00%)
Feb 19, 2026 1.020 1.030 0.9900 1.000 39,872 -0.01(-0.99%)
Feb 18, 2026 0.9900 1.020 0.9700 1.010 79,826 +0.02(+2.02%)
Feb 17, 2026 1.030 1.030 0.9800 0.9900 181,084 -0.02(-1.98%)
Feb 13, 2026 1.010 0 +0.02(+2.02%)
Feb 12, 2026 0.9300 1.040 0.9200 0.9900 239,466 +0.02(+2.06%)
Feb 11, 2026 1.040 1.040 0.9400 0.9700 266,684 -0.06(-5.83%)
Feb 10, 2026 1.070 1.070 1.010 1.030 138,220 -0.05(-4.63%)
Feb 09, 2026 1.100 1.150 1.080 1.080 143,006 +0.00(+0.00%)
Feb 06, 2026 1.030 1.100 1.010 1.080 131,343 +0.07(+6.93%)
Feb 05, 2026 1.020 1.030 1.000 1.010 123,952 +0.01(+1.00%)
Feb 04, 2026 1.090 1.110 1.000 1.000 205,532 -0.09(-8.26%)
Feb 03, 2026 0.9800 1.090 0.9800 1.090 506,539 +0.13(+13.54%)
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.