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 02, 2026 0.8400 0.8800 0.8400 0.8653 46,777 -0.03(-3.09%)
Apr 01, 2026 0.9200 0.9400 0.8924 0.8929 55,583 +0.03(+2.89%)
Mar 31, 2026 0.7910 0.8760 0.7910 0.8678 34,485 +0.10(+12.85%)
Mar 30, 2026 0.7667 0.7900 0.7517 0.7690 23,228 -0.02(-2.23%)
Mar 27, 2026 0.7859 0.7900 0.7550 0.7865 32,729 +0.00(+0.50%)
Mar 26, 2026 0.8400 0.8400 0.7811 0.7826 45,447 -0.06(-6.83%)
Mar 25, 2026 0.8450 0.8450 0.8200 0.8400 38,523 +0.05(+6.05%)
Mar 24, 2026 0.8000 0.8400 0.7580 0.7921 63,232 +0.02(+3.00%)
Mar 23, 2026 0.7878 0.7906 0.7419 0.7690 24,055 +0.03(+4.19%)
Mar 20, 2026 0.7462 0.7534 0.7081 0.7381 37,544 -0.04(-5.37%)
Mar 19, 2026 0.8390 0.8390 0.7374 0.7800 109,302 -0.04(-5.11%)
Mar 18, 2026 0.8420 0.8520 0.8089 0.8220 82,912 -0.05(-5.79%)
Mar 17, 2026 0.9129 0.9129 0.8700 0.8725 10,771 -0.03(-2.95%)
Mar 16, 2026 0.9465 0.9465 0.8897 0.8990 51,985 -0.00(-0.44%)
Mar 13, 2026 0.9536 0.9720 0.8893 0.9030 202,084 -0.01(-1.10%)
Mar 12, 2026 0.9093 0.9499 0.8900 0.9130 133,715 -0.02(-1.83%)
Mar 11, 2026 0.9524 0.9800 0.9210 0.9300 97,783 +0.02(+1.81%)
Mar 10, 2026 0.9100 0.9600 0.8600 0.9135 90,695 +0.03(+2.81%)
Mar 09, 2026 0.8984 0.9250 0.8411 0.8885 132,755 -0.05(-5.68%)
Mar 06, 2026 0.9490 0.9549 0.8931 0.9420 153,280 +0.00(+0.19%)
Mar 05, 2026 1.000 1.000 0.9061 0.9402 130,120 -0.03(-3.28%)
Mar 04, 2026 0.9400 1.011 0.9000 0.9721 128,186 +0.03(+3.33%)
Mar 03, 2026 0.9250 0.9780 0.8557 0.9408 483,817 -0.03(-3.01%)
Mar 02, 2026 0.7700 0.9700 0.7087 0.9700 951,197 +0.29(+42.56%)
Feb 27, 2026 0.6247 0.6949 0.6078 0.6804 307,362 +0.11(+19.35%)
Feb 26, 2026 0.5848 0.5969 0.5502 0.5701 72,224 -0.03(-4.98%)
Feb 25, 2026 0.5456 0.6119 0.5277 0.6000 424,359 +0.11(+22.45%)
Feb 24, 2026 0.4831 0.4900 0.4800 0.4900 57,435 -0.00(-0.18%)
Feb 23, 2026 0.4994 0.4999 0.4821 0.4909 25,950 -0.01(-2.13%)
Feb 20, 2026 0.4900 0.5016 0.4859 0.5016 70,901 +0.02(+3.76%)
Feb 19, 2026 0.4880 0.4950 0.4691 0.4834 72,688 +0.00(+0.27%)
Feb 18, 2026 0.4778 0.4821 0.4776 0.4821 44,536 -0.01(-1.29%)
Feb 17, 2026 0.4830 0.4959 0.4702 0.4884 85,436 -0.01(-2.07%)
Feb 13, 2026 0.5086 0.5086 0.4987 0.4987 5,000 -0.00(-0.04%)
Feb 12, 2026 0.4938 0.5096 0.4938 0.4989 4,104 -0.02(-3.97%)
Feb 11, 2026 0.4987 0.5204 0.4900 0.5195 21,728 +0.01(+2.61%)
Feb 10, 2026 0.4994 0.5063 0.4963 0.5063 7,327 +0.00(+0.86%)
Feb 09, 2026 0.5045 0.5210 0.5010 0.5020 8,510 -0.01(-0.99%)
Feb 06, 2026 0.5230 0.5331 0.5040 0.5070 69,180 -0.02(-3.06%)
Feb 05, 2026 0.5140 0.5429 0.4600 0.5230 283,393 -0.00(-0.49%)
Feb 04, 2026 0.5528 0.5710 0.5251 0.5256 48,466 -0.02(-3.56%)
Feb 03, 2026 0.5707 0.5707 0.5450 0.5450 31,043 +0.01(+2.46%)
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.