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 0.7915 0.8248 0.7028 0.8200 86,248 +0.05(+6.49%)
Apr 01, 2026 0.7713 0.7751 0.7130 0.7700 59,512 -0.01(-1.28%)
Mar 31, 2026 0.7136 0.7800 0.6978 0.7800 80,743 +0.08(+11.43%)
Mar 30, 2026 0.7790 0.8500 0.6994 0.7000 80,894 -0.12(-14.85%)
Mar 27, 2026 0.8300 0.8419 0.7985 0.8221 72,594 -0.01(-0.87%)
Mar 26, 2026 0.8771 0.8854 0.8247 0.8293 373,141 -0.03(-3.57%)
Mar 25, 2026 0.8545 0.8637 0.8300 0.8600 136,240 +0.02(+2.75%)
Mar 24, 2026 0.9105 0.9105 0.8170 0.8370 31,393 -0.04(-4.06%)
Mar 23, 2026 0.7800 0.9252 0.7000 0.8724 168,437 +0.10(+13.68%)
Mar 20, 2026 1.050 1.090 0.6945 0.7674 332,855 -0.28(-26.91%)
Mar 19, 2026 1.130 1.230 1.050 1.050 649,635 +0.01(+0.96%)
Mar 18, 2026 1.300 1.350 1.030 1.040 641,241 -0.27(-20.40%)
Mar 17, 2026 1.320 1.420 1.260 1.306 116,302 -0.05(-3.93%)
Mar 16, 2026 1.310 1.498 1.306 1.360 111,205 +0.06(+4.90%)
Mar 13, 2026 1.540 1.540 1.248 1.296 340,789 -0.24(-15.81%)
Mar 12, 2026 1.650 1.710 1.500 1.540 329,545 -0.11(-6.67%)
Mar 11, 2026 1.475 1.675 1.435 1.650 581,100 +0.25(+17.86%)
Mar 10, 2026 1.490 1.710 1.300 1.400 373,236 -0.01(-0.92%)
Mar 09, 2026 1.056 1.430 1.042 1.413 666,387 +0.36(+34.57%)
Mar 06, 2026 1.000 1.050 0.9300 1.050 66,270 +0.09(+8.91%)
Mar 05, 2026 0.8850 0.9950 0.8850 0.9641 195,680 +0.07(+8.33%)
Mar 04, 2026 1.010 1.096 0.8900 0.8900 223,475 -0.12(-11.88%)
Mar 03, 2026 0.8500 1.036 0.8500 1.010 516,067 +0.07(+7.70%)
Mar 02, 2026 0.8490 0.9763 0.7814 0.9378 150,619 +0.18(+23.30%)
Feb 27, 2026 0.7168 0.7632 0.6740 0.7606 143,868 +0.08(+11.04%)
Feb 26, 2026 0.6520 0.6960 0.6209 0.6850 251,528 +0.07(+11.95%)
Feb 25, 2026 0.6520 0.6520 0.5750 0.6119 132,087 +0.04(+7.35%)
Feb 24, 2026 0.5156 0.6018 0.4900 0.5700 80,168 +0.04(+7.32%)
Feb 23, 2026 0.5162 0.5311 0.5140 0.5311 64,487 -0.02(-3.44%)
Feb 20, 2026 0.5300 0.5659 0.5300 0.5500 31,727 +0.00(+0.00%)
Feb 19, 2026 0.5740 0.5740 0.5390 0.5500 28,091 -0.02(-4.18%)
Feb 18, 2026 0.5809 0.5913 0.5700 0.5740 26,743 +0.01(+1.52%)
Feb 17, 2026 0.5558 0.5654 0.5558 0.5654 21,627 -0.00(-0.30%)
Feb 13, 2026 0.5775 0.5777 0.5600 0.5671 17,123 -0.00(-0.14%)
Feb 12, 2026 0.5830 0.5830 0.5574 0.5679 16,525 -0.03(-5.29%)
Feb 11, 2026 0.5850 0.6000 0.5777 0.5996 15,621 +0.01(+2.50%)
Feb 10, 2026 0.5777 0.5941 0.5756 0.5850 25,526 +0.01(+1.39%)
Feb 09, 2026 0.5988 0.6097 0.5572 0.5770 14,408 +0.02(+3.04%)
Feb 06, 2026 0.5251 0.5600 0.5212 0.5600 30,963 +0.03(+6.04%)
Feb 05, 2026 0.5761 0.5763 0.5281 0.5281 122,513 -0.05(-9.42%)
Feb 04, 2026 0.6024 0.6251 0.5830 0.5830 72,691 +0.00(+0.80%)
Feb 03, 2026 0.5298 0.5784 0.4954 0.5784 45,655 +0.04(+6.46%)
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.