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 09, 2026 0.9700 1.000 0.9600 1.000 247,332 +0.04(+4.17%)
Apr 08, 2026 1.000 1.000 0.9400 0.9600 294,764 +0.00(+0.00%)
Apr 07, 2026 0.9600 0.9700 0.9400 0.9600 175,869 +0.01(+1.05%)
Apr 06, 2026 0.9700 0.9800 0.9500 0.9500 199,259 +0.00(+0.00%)
Apr 02, 2026 0.9500 0 -0.04(-4.04%)
Apr 01, 2026 0.9800 1.010 0.9800 0.9900 189,849 +0.01(+1.02%)
Mar 31, 2026 0.9600 0.9900 0.9600 0.9800 146,892 +0.03(+3.16%)
Mar 30, 2026 0.9800 1.000 0.9400 0.9500 324,398 -0.03(-3.06%)
Mar 27, 2026 0.9500 0.9800 0.9300 0.9800 205,543 +0.03(+3.16%)
Mar 26, 2026 0.9700 0.9700 0.9400 0.9500 177,541 -0.02(-2.06%)
Mar 25, 2026 0.9800 0.9800 0.9100 0.9700 157,751 +0.01(+1.04%)
Mar 24, 2026 0.9400 0.9700 0.9200 0.9600 136,457 +0.03(+3.23%)
Mar 23, 2026 0.9900 1.010 0.9100 0.9300 357,871 -0.04(-4.12%)
Mar 20, 2026 1.060 1.070 0.9700 0.9700 389,623 -0.05(-4.90%)
Mar 19, 2026 1.070 1.070 0.9700 1.020 566,784 -0.05(-4.67%)
Mar 18, 2026 1.030 1.090 1.010 1.070 287,866 +0.03(+2.88%)
Mar 17, 2026 1.050 1.050 1.020 1.040 284,244 -0.01(-0.95%)
Mar 16, 2026 1.050 1.090 1.020 1.050 323,794 +0.02(+1.94%)
Mar 13, 2026 1.080 1.090 1.030 1.030 209,683 -0.03(-2.83%)
Mar 12, 2026 1.100 1.110 1.050 1.060 287,005 -0.05(-4.50%)
Mar 11, 2026 1.100 1.110 1.080 1.110 194,363 +0.02(+1.83%)
Mar 10, 2026 1.090 1.130 1.070 1.090 335,336 +0.02(+1.87%)
Mar 09, 2026 1.090 1.100 1.010 1.070 868,178 -0.02(-1.83%)
Mar 06, 2026 1.140 1.180 1.050 1.090 767,902 -0.08(-6.84%)
Mar 05, 2026 1.050 1.180 1.040 1.170 1,609,329 +0.12(+11.43%)
Mar 04, 2026 1.050 1.050 1.020 1.050 337,088 +0.04(+3.96%)
Mar 03, 2026 1.060 1.070 0.9900 1.010 830,052 -0.03(-2.88%)
Mar 02, 2026 1.000 1.060 0.9800 1.040 1,097,273 +0.05(+5.05%)
Feb 27, 2026 0.9200 0.9900 0.9100 0.9900 939,627 +0.11(+12.50%)
Feb 26, 2026 0.8800 0.9000 0.8600 0.8800 360,691 +0.02(+2.33%)
Feb 25, 2026 0.8300 0.8700 0.8100 0.8600 219,543 +0.08(+10.26%)
Feb 24, 2026 0.7800 0.8000 0.7700 0.7800 126,823 +0.02(+2.63%)
Feb 23, 2026 0.7500 0.7800 0.7500 0.7600 251,304 +0.00(+0.00%)
Feb 20, 2026 0.7800 0.7800 0.7500 0.7600 139,306 +0.01(+1.33%)
Feb 19, 2026 0.7800 0.8000 0.7500 0.7500 144,898 -0.03(-3.85%)
Feb 18, 2026 0.7800 0.8000 0.7600 0.7800 184,896 +0.00(+0.00%)
Feb 17, 2026 0.8000 0.8100 0.7800 0.7800 225,546 +0.00(+0.00%)
Feb 13, 2026 0.7800 0 +0.00(+0.00%)
Feb 12, 2026 0.8300 0.8300 0.7700 0.7800 454,023 -0.05(-6.02%)
Feb 11, 2026 0.8700 0.8700 0.8100 0.8300 342,085 -0.03(-3.49%)
Feb 10, 2026 0.8600 0.8800 0.8500 0.8600 224,929 +0.02(+2.38%)
Feb 09, 2026 0.8900 0.8900 0.8350 0.8400 248,109 -0.05(-5.62%)
Feb 06, 2026 0.8700 0.9100 0.8500 0.8900 283,883 +0.03(+3.49%)
Feb 05, 2026 0.8700 0.9200 0.8100 0.8600 755,350 -0.02(-2.27%)
Feb 04, 2026 0.8900 0.8900 0.8400 0.8800 217,115 +0.01(+1.15%)
Feb 03, 2026 0.8900 0.9000 0.8700 0.8700 126,477 -0.02(-2.25%)
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.