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 1.030 1.050 1.010 1.010 64,333 -0.01(-0.98%)
Apr 24, 2026 1.070 1.070 1.000 1.020 64,207 -0.05(-4.67%)
Apr 23, 2026 1.060 1.070 1.060 1.070 21,875 +0.04(+3.88%)
Apr 22, 2026 1.030 1.100 1.030 1.030 103,486 +0.02(+1.98%)
Apr 21, 2026 1.050 1.080 1.010 1.010 97,030 -0.07(-6.48%)
Apr 20, 2026 1.030 1.100 1.000 1.080 67,095 -0.01(-0.92%)
Apr 17, 2026 1.100 1.120 1.070 1.090 20,810 +0.00(+0.00%)
Apr 16, 2026 1.010 1.150 1.010 1.090 17,455 -0.02(-1.80%)
Apr 15, 2026 1.140 1.200 1.090 1.110 36,800 -0.01(-0.89%)
Apr 14, 2026 1.160 1.160 1.120 1.120 20,841 -0.07(-5.88%)
Apr 13, 2026 1.120 1.240 1.120 1.190 87,474 -0.04(-3.25%)
Apr 10, 2026 1.000 1.450 1.000 1.230 375,515 +0.23(+23.00%)
Apr 09, 2026 1.010 1.020 0.9900 1.000 24,557 +0.01(+1.01%)
Apr 08, 2026 1.020 1.060 0.9900 0.9900 28,198 -0.02(-1.98%)
Apr 07, 2026 1.050 1.060 1.010 1.010 12,151 +0.00(+0.00%)
Apr 06, 2026 1.050 1.070 1.010 1.010 16,108 -0.02(-1.94%)
Apr 02, 2026 1.030 0 -0.04(-3.74%)
Apr 01, 2026 1.060 1.100 1.010 1.070 84,110 +0.04(+3.88%)
Mar 31, 2026 1.020 1.030 0.9800 1.030 18,700 +0.03(+3.00%)
Mar 30, 2026 1.070 1.070 0.9800 1.000 31,830 +0.00(+0.00%)
Mar 27, 2026 1.035 1.035 0.9800 1.000 17,991 -0.07(-6.54%)
Mar 26, 2026 1.020 1.070 1.020 1.070 22,550 +0.02(+1.90%)
Mar 25, 2026 1.050 1.070 1.030 1.050 14,500 +0.05(+5.00%)
Mar 24, 2026 1.010 1.050 1.000 1.000 20,631 +0.00(+0.00%)
Mar 23, 2026 1.010 1.060 1.000 1.000 7,534 -0.02(-1.96%)
Mar 20, 2026 1.020 1.070 1.000 1.020 28,133 -0.04(-3.77%)
Mar 19, 2026 1.050 1.110 1.050 1.060 28,972 -0.02(-1.85%)
Mar 18, 2026 1.090 1.120 1.070 1.080 34,280 -0.01(-0.92%)
Mar 17, 2026 1.090 1.110 1.090 1.090 22,496 -0.02(-1.80%)
Mar 16, 2026 1.110 1.160 1.100 1.110 20,560 -0.05(-4.31%)
Mar 13, 2026 1.200 1.220 1.140 1.160 17,825 -0.02(-1.69%)
Mar 12, 2026 1.180 1.200 1.170 1.180 31,602 +0.01(+0.85%)
Mar 11, 2026 1.140 1.190 1.130 1.170 49,300 -0.01(-0.85%)
Mar 10, 2026 1.100 1.180 1.070 1.180 32,719 +0.05(+4.42%)
Mar 09, 2026 1.140 1.160 1.130 1.130 6,400 -0.03(-2.59%)
Mar 06, 2026 1.080 1.160 1.070 1.160 34,768 +0.02(+1.75%)
Mar 05, 2026 1.100 1.170 1.100 1.140 9,413 -0.01(-0.87%)
Mar 04, 2026 1.140 1.150 1.060 1.150 54,311 +0.06(+5.50%)
Mar 03, 2026 1.120 1.130 1.050 1.090 33,840 -0.07(-6.03%)
Mar 02, 2026 1.170 1.210 1.160 1.160 84,396 +0.03(+2.65%)
Feb 27, 2026 1.130 1.160 1.120 1.130 74,453 +0.04(+3.67%)
Feb 26, 2026 1.100 1.120 1.090 1.090 39,959 +0.01(+0.93%)
Feb 25, 2026 1.050 1.090 1.050 1.080 49,400 +0.06(+5.88%)
Feb 24, 2026 1.030 1.040 1.010 1.020 27,778 +0.02(+2.00%)
Feb 23, 2026 1.080 1.080 1.000 1.000 15,060 -0.02(-1.96%)
Feb 20, 2026 1.090 1.090 1.020 1.020 124,315 -0.04(-3.77%)
Feb 19, 2026 1.090 1.100 1.050 1.060 36,013 +0.00(+0.00%)
Feb 18, 2026 1.100 1.100 1.030 1.060 18,952 +0.00(+0.00%)
Feb 17, 2026 1.140 1.150 1.060 1.060 61,742 -0.05(-4.50%)
Feb 13, 2026 1.110 0 -0.01(-0.89%)
Feb 12, 2026 1.100 1.130 1.090 1.120 13,311 +0.02(+1.82%)
Feb 11, 2026 1.070 1.150 1.060 1.100 148,400 +0.02(+1.85%)
Feb 10, 2026 1.090 1.100 1.030 1.080 77,445 -0.02(-1.82%)
Feb 09, 2026 1.090 1.100 1.050 1.100 47,743 +0.09(+8.91%)
Feb 06, 2026 1.000 1.030 0.9600 1.010 7,777 -0.02(-1.94%)
Feb 05, 2026 1.080 1.080 1.020 1.030 17,818 -0.07(-6.36%)
Feb 04, 2026 1.100 1.100 1.060 1.100 107,533 +0.02(+1.85%)
Feb 03, 2026 1.120 1.120 1.060 1.080 148,755 -0.01(-0.92%)
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.