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 0.8853 0.9467 0.8590 0.8764 25,896 -0.01(-0.70%)
Apr 24, 2026 0.9906 0.9906 0.8724 0.8826 7,125 +0.01(+1.68%)
Apr 23, 2026 0.9046 0.9896 0.8680 0.8680 14,540 -0.02(-2.22%)
Apr 22, 2026 0.8226 0.8973 0.8226 0.8877 22,941 +0.02(+2.29%)
Apr 21, 2026 0.8685 0.8800 0.8544 0.8678 16,470 +0.01(+1.45%)
Apr 20, 2026 0.8654 0.9541 0.8512 0.8554 25,701 -0.00(-0.55%)
Apr 17, 2026 0.8301 0.9544 0.8301 0.8601 13,910 +0.03(+3.63%)
Apr 16, 2026 0.8385 0.8400 0.8300 0.8300 5,905 +0.01(+0.63%)
Apr 15, 2026 0.8320 0.8400 0.8151 0.8248 11,194 +0.00(+0.59%)
Apr 14, 2026 0.8100 0.8300 0.8080 0.8200 5,365 +0.01(+1.23%)
Apr 13, 2026 0.7989 0.8100 0.7821 0.8100 63,604 +0.01(+0.96%)
Apr 10, 2026 0.8362 0.8362 0.7800 0.8023 10,464 +0.01(+1.24%)
Apr 09, 2026 0.8490 0.8490 0.7925 0.7925 17,835 -0.05(-6.32%)
Apr 08, 2026 0.8550 0.9000 0.8411 0.8460 14,438 +0.01(+1.45%)
Apr 07, 2026 0.9000 0.9000 0.8339 0.8339 15,687 -0.06(-6.42%)
Apr 06, 2026 0.8700 0.8999 0.8200 0.8911 13,224 +0.05(+5.36%)
Apr 02, 2026 0.8400 0.8624 0.8400 0.8458 9,715 -0.02(-2.04%)
Apr 01, 2026 0.8570 0.8780 0.8559 0.8634 14,525 +0.03(+4.02%)
Mar 31, 2026 0.8234 0.8737 0.7500 0.8300 12,114 +0.01(+0.75%)
Mar 30, 2026 0.8500 0.8500 0.8146 0.8238 14,489 -0.02(-2.74%)
Mar 27, 2026 0.9287 0.9287 0.8470 0.8470 18,510 -0.06(-6.92%)
Mar 26, 2026 0.9930 0.9930 0.9100 0.9100 37,205 -0.02(-2.36%)
Mar 25, 2026 0.9400 0.9700 0.9014 0.9320 63,100 +0.00(+0.19%)
Mar 24, 2026 0.9015 1.020 0.8886 0.9302 37,220 +0.05(+5.60%)
Mar 23, 2026 0.8188 0.9000 0.7440 0.8809 47,910 +0.13(+17.91%)
Mar 20, 2026 0.8700 0.8700 0.7471 0.7471 31,040 -0.06(-7.77%)
Mar 19, 2026 0.8000 0.8518 0.8000 0.8100 123,425 -0.04(-4.84%)
Mar 18, 2026 0.8400 0.8699 0.8390 0.8512 39,780 +0.04(+4.57%)
Mar 17, 2026 0.8700 0.8700 0.7820 0.8140 60,859 -0.02(-1.92%)
Mar 16, 2026 0.8150 0.8830 0.7900 0.8299 74,312 +0.05(+6.40%)
Mar 13, 2026 0.8180 0.8180 0.7351 0.7800 38,290 +0.02(+2.03%)
Mar 12, 2026 0.7600 0.7900 0.7000 0.7645 18,625 +0.01(+1.07%)
Mar 11, 2026 0.7337 0.7920 0.7143 0.7564 73,597 +0.05(+6.81%)
Mar 10, 2026 0.7299 0.7358 0.6000 0.7082 129,765 -0.04(-5.57%)
Mar 09, 2026 0.7300 0.7600 0.6900 0.7500 19,376 +0.02(+2.78%)
Mar 06, 2026 0.7000 0.7300 0.6943 0.7297 36,545 +0.05(+6.77%)
Mar 05, 2026 0.6890 0.7000 0.6800 0.6834 30,185 -0.01(-0.97%)
Mar 04, 2026 0.6777 0.6999 0.6500 0.6901 13,877 +0.01(+0.97%)
Mar 03, 2026 0.6999 0.6999 0.6578 0.6835 13,831 -0.02(-2.36%)
Mar 02, 2026 0.7046 0.7157 0.6889 0.7000 29,252 +0.02(+2.46%)
Feb 27, 2026 0.7290 0.7290 0.6755 0.6832 36,960 -0.03(-3.96%)
Feb 26, 2026 0.7880 0.7880 0.6762 0.7114 43,499 -0.06(-7.97%)
Feb 25, 2026 0.6920 0.8000 0.6920 0.7730 7,003 -0.00(-0.10%)
Feb 24, 2026 0.7879 0.7900 0.7310 0.7738 17,543 +0.04(+5.71%)
Feb 23, 2026 0.8050 0.8075 0.7110 0.7320 11,278 -0.05(-6.43%)
Feb 20, 2026 0.8000 0.8146 0.7823 0.7823 3,186 -0.01(-0.97%)
Feb 19, 2026 0.7963 0.8200 0.7770 0.7900 35,110 +0.02(+2.78%)
Feb 18, 2026 0.7288 0.7686 0.7220 0.7686 32,673 +0.03(+4.12%)
Feb 17, 2026 0.7570 0.7765 0.7210 0.7382 10,824 -0.02(-2.48%)
Feb 13, 2026 0.7708 0.8020 0.7460 0.7570 31,592 +0.02(+2.23%)
Feb 12, 2026 0.7691 0.7713 0.7300 0.7405 12,295 -0.04(-4.78%)
Feb 11, 2026 0.7946 0.7953 0.7726 0.7777 6,715 -0.00(-0.29%)
Feb 10, 2026 0.7714 0.7960 0.7714 0.7800 4,937 -0.00(-0.62%)
Feb 09, 2026 0.8560 0.8560 0.7832 0.7849 13,698 -0.03(-3.13%)
Feb 06, 2026 0.8144 0.8170 0.8003 0.8103 6,863 +0.01(+1.33%)
Feb 05, 2026 0.7999 0.8129 0.7996 0.7997 4,545 -0.02(-2.24%)
Feb 04, 2026 0.7851 0.8436 0.7851 0.8180 22,688 -0.02(-1.95%)
Feb 03, 2026 0.8172 0.8434 0.8012 0.8343 14,941 +0.03(+3.55%)
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.