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 2.040 2.300 1.980 2.300 127,454 +0.30(+15.00%)
Apr 24, 2026 1.660 2.000 1.660 2.000 229,809 +0.37(+22.70%)
Apr 23, 2026 1.480 1.630 1.470 1.630 137,795 +0.21(+14.79%)
Apr 22, 2026 1.390 1.460 1.360 1.420 62,369 +0.08(+5.97%)
Apr 21, 2026 1.360 1.450 1.340 1.340 83,878 -0.02(-1.47%)
Apr 20, 2026 1.350 1.360 1.260 1.360 107,714 +0.05(+3.82%)
Apr 17, 2026 1.210 1.310 1.180 1.310 141,756 +0.11(+9.17%)
Apr 16, 2026 1.140 1.200 1.120 1.200 33,250 +0.06(+5.26%)
Apr 15, 2026 1.140 1.170 1.100 1.140 21,637 +0.00(+0.00%)
Apr 14, 2026 1.090 1.150 1.090 1.140 25,802 +0.04(+3.64%)
Apr 13, 2026 1.190 1.190 1.080 1.100 54,675 -0.02(-1.79%)
Apr 10, 2026 1.180 1.190 1.120 1.120 22,315 -0.05(-4.27%)
Apr 09, 2026 1.170 1.180 1.160 1.170 18,891 +0.00(+0.00%)
Apr 08, 2026 1.190 1.250 1.150 1.170 49,273 +0.04(+3.54%)
Apr 07, 2026 1.200 1.200 1.080 1.130 35,463 -0.08(-6.61%)
Apr 06, 2026 1.250 1.250 1.030 1.210 102,899 +0.01(+0.83%)
Apr 02, 2026 1.200 0 +0.05(+4.35%)
Apr 01, 2026 1.290 1.340 1.140 1.150 62,502 -0.13(-10.16%)
Mar 31, 2026 1.340 1.350 1.280 1.280 65,919 -0.01(-0.78%)
Mar 30, 2026 1.120 1.300 1.090 1.290 55,213 +0.19(+17.27%)
Mar 27, 2026 1.090 1.120 1.030 1.100 30,100 +0.03(+2.80%)
Mar 26, 2026 1.100 1.110 1.070 1.070 30,055 -0.03(-2.73%)
Mar 25, 2026 1.150 1.150 1.080 1.100 83,321 -0.03(-2.65%)
Mar 24, 2026 1.120 1.140 1.100 1.130 26,125 +0.03(+2.73%)
Mar 23, 2026 1.100 1.130 1.030 1.100 84,471 +0.04(+3.77%)
Mar 20, 2026 1.090 1.170 1.000 1.060 106,800 +0.04(+3.92%)
Mar 19, 2026 1.100 1.110 0.9300 1.020 31,350 -0.04(-3.77%)
Mar 18, 2026 1.170 1.170 0.8400 1.060 265,707 -0.12(-10.17%)
Mar 17, 2026 1.300 1.330 1.180 1.180 63,792 -0.08(-6.35%)
Mar 16, 2026 1.590 1.600 1.200 1.260 141,252 -0.30(-19.23%)
Mar 13, 2026 1.480 1.580 1.480 1.560 64,866 +0.08(+5.41%)
Mar 12, 2026 1.350 1.530 1.330 1.480 121,812 +0.13(+9.63%)
Mar 11, 2026 1.250 1.380 1.250 1.350 105,909 +0.08(+6.30%)
Mar 10, 2026 1.250 1.270 1.220 1.270 76,649 +0.05(+4.10%)
Mar 09, 2026 1.190 1.240 1.190 1.220 22,735 -0.04(-3.17%)
Mar 06, 2026 1.200 1.270 1.160 1.260 113,984 +0.00(+0.00%)
Mar 05, 2026 1.260 1.290 1.250 1.260 52,825 +0.01(+0.80%)
Mar 04, 2026 1.250 1.300 1.210 1.250 191,727 +0.05(+4.17%)
Mar 03, 2026 1.230 1.240 1.150 1.200 94,782 -0.01(-0.83%)
Mar 02, 2026 1.100 1.210 1.040 1.210 87,636 +0.17(+16.35%)
Feb 27, 2026 1.000 1.040 0.9900 1.040 37,301 +0.04(+4.00%)
Feb 26, 2026 0.9700 1.000 0.9700 1.000 15,010 +0.03(+3.09%)
Feb 25, 2026 0.8900 0.9700 0.8700 0.9700 40,700 +0.13(+15.48%)
Feb 24, 2026 0.9200 0.9200 0.8000 0.8400 108,509 -0.06(-6.67%)
Feb 23, 2026 0.9800 1.000 0.9000 0.9000 41,410 -0.07(-7.22%)
Feb 20, 2026 1.050 1.080 0.9700 0.9700 61,000 -0.08(-7.62%)
Feb 19, 2026 1.050 1.060 1.000 1.050 36,440 +0.00(+0.00%)
Feb 18, 2026 1.060 1.080 1.050 1.050 9,386 -0.01(-0.94%)
Feb 17, 2026 1.080 1.090 1.050 1.060 31,620 +0.00(+0.00%)
Feb 13, 2026 1.060 0 +0.01(+0.95%)
Feb 12, 2026 1.120 1.120 0.9500 1.050 42,789 -0.05(-4.55%)
Feb 11, 2026 1.010 1.150 1.010 1.100 58,515 +0.11(+11.11%)
Feb 10, 2026 0.9400 1.050 0.8900 0.9900 155,688 +0.11(+12.50%)
Feb 09, 2026 0.8900 0.8900 0.8200 0.8800 89,834 +0.01(+1.15%)
Feb 06, 2026 0.8700 0.9000 0.8600 0.8700 30,386 +0.02(+2.35%)
Feb 05, 2026 0.9000 0.9000 0.8500 0.8500 23,287 -0.02(-2.30%)
Feb 04, 2026 0.8500 0.8900 0.8500 0.8700 25,310 +0.06(+7.41%)
Feb 03, 2026 0.8000 0.8200 0.7800 0.8100 68,960 +0.02(+2.53%)
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.