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 07, 2026 0.9887 0.9900 0.9500 0.9800 294,871 -0.03(-2.97%)
Apr 06, 2026 1.042 1.070 0.9927 1.010 100,027 -0.05(-4.31%)
Apr 02, 2026 0.9951 1.059 0.9000 1.056 152,044 +0.02(+1.69%)
Apr 01, 2026 1.010 1.070 1.000 1.038 52,961 +0.03(+2.67%)
Mar 31, 2026 0.9650 1.022 0.9650 1.011 60,998 +0.08(+8.98%)
Mar 30, 2026 0.9394 0.9722 0.9154 0.9277 40,202 -0.02(-1.98%)
Mar 27, 2026 0.9272 0.9764 0.9118 0.9464 147,610 +0.02(+1.87%)
Mar 26, 2026 0.9541 0.9577 0.9100 0.9290 161,442 -0.04(-3.79%)
Mar 25, 2026 0.9530 0.9836 0.9400 0.9656 70,842 +0.04(+3.86%)
Mar 24, 2026 0.9325 0.9600 0.9000 0.9297 213,405 -0.02(-1.62%)
Mar 23, 2026 0.9400 0.9817 0.9160 0.9450 248,974 +0.01(+0.66%)
Mar 20, 2026 0.9767 1.000 0.9145 0.9388 126,123 -0.06(-6.12%)
Mar 19, 2026 1.010 1.020 0.9592 1.000 412,981 -0.04(-4.03%)
Mar 18, 2026 1.080 1.120 1.030 1.042 190,160 -0.08(-6.96%)
Mar 17, 2026 1.152 1.162 1.120 1.120 29,853 -0.02(-2.18%)
Mar 16, 2026 1.186 1.186 1.060 1.145 539,154 -0.01(-1.29%)
Mar 13, 2026 1.210 1.219 1.130 1.160 318,461 -0.07(-5.31%)
Mar 12, 2026 1.260 1.335 1.214 1.225 187,193 -0.06(-4.74%)
Mar 11, 2026 1.280 1.310 1.270 1.286 102,580 -0.03(-2.65%)
Mar 10, 2026 1.335 1.367 1.270 1.321 289,884 +0.03(+2.40%)
Mar 09, 2026 1.310 1.320 1.238 1.290 119,484 -0.02(-1.90%)
Mar 06, 2026 1.282 1.315 1.270 1.315 64,958 +0.00(+0.38%)
Mar 05, 2026 1.300 1.350 1.240 1.310 185,241 -0.02(-1.50%)
Mar 04, 2026 1.350 1.362 1.284 1.330 418,528 +0.01(+0.76%)
Mar 03, 2026 1.350 1.500 1.310 1.320 351,087 -0.15(-10.20%)
Mar 02, 2026 1.440 1.500 1.310 1.470 552,437 +0.02(+1.38%)
Feb 27, 2026 1.370 1.450 1.351 1.450 103,967 +0.08(+5.84%)
Feb 26, 2026 1.340 1.370 1.330 1.370 91,053 +0.01(+0.74%)
Feb 25, 2026 1.370 1.370 1.330 1.360 62,150 +0.01(+1.06%)
Feb 24, 2026 1.300 1.350 1.290 1.346 104,854 +0.03(+2.65%)
Feb 23, 2026 1.290 1.311 1.270 1.311 173,726 +0.04(+2.82%)
Feb 20, 2026 1.290 1.300 1.250 1.275 150,409 -0.02(-1.54%)
Feb 19, 2026 1.295 1.360 1.276 1.295 83,886 -0.02(-1.15%)
Feb 18, 2026 1.310 1.316 1.270 1.310 309,242 +0.01(+0.85%)
Feb 17, 2026 1.363 1.363 1.269 1.299 144,363 -0.07(-5.04%)
Feb 13, 2026 1.360 1.382 1.350 1.368 88,268 +0.01(+0.59%)
Feb 12, 2026 1.470 1.470 1.360 1.360 175,418 -0.07(-4.90%)
Feb 11, 2026 1.500 1.500 1.400 1.430 755,539 -0.07(-4.67%)
Feb 10, 2026 1.500 1.510 1.468 1.500 125,300 -0.01(-0.66%)
Feb 09, 2026 1.470 1.550 1.450 1.510 192,838 +0.07(+4.86%)
Feb 06, 2026 1.435 1.440 1.405 1.440 113,321 +0.08(+5.56%)
Feb 05, 2026 1.440 1.445 1.358 1.364 169,100 -0.12(-7.82%)
Feb 04, 2026 1.510 1.510 1.433 1.480 126,551 -0.02(-1.33%)
Feb 03, 2026 1.370 1.540 1.350 1.500 353,147 +0.15(+11.03%)
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.