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 0.9400 0.9400 0.9300 0.9300 15,050 -0.01(-1.06%)
Apr 24, 2026 0.9900 1.000 0.9400 0.9400 27,036 -0.06(-6.00%)
Apr 23, 2026 1.000 1.000 0.9900 1.000 20,800 +0.01(+1.01%)
Apr 22, 2026 1.010 1.010 0.9600 0.9900 9,000 +0.00(+0.00%)
Apr 21, 2026 1.030 1.030 0.9900 0.9900 4,100 -0.05(-4.81%)
Apr 20, 2026 1.070 1.070 1.020 1.040 8,700 -0.01(-0.95%)
Apr 17, 2026 0.9900 1.070 0.9700 1.050 37,701 +0.00(+0.00%)
Apr 16, 2026 1.020 1.060 1.020 1.050 7,830 +0.00(+0.00%)
Apr 15, 2026 1.050 1.050 1.040 1.050 2,444 +0.05(+5.00%)
Apr 14, 2026 0.9800 1.020 0.9800 1.000 31,362 +0.02(+2.04%)
Apr 13, 2026 0.9800 0.9800 0.9800 0.9800 586 +0.06(+6.52%)
Apr 10, 2026 0.9800 0.9900 0.9000 0.9200 40,393 -0.09(-8.91%)
Apr 09, 2026 1.000 1.010 1.000 1.010 29,754 +0.01(+1.00%)
Apr 08, 2026 1.040 1.040 0.9600 1.000 31,244 +0.00(+0.00%)
Apr 07, 2026 1.030 1.030 0.9400 1.000 24,060 -0.06(-5.66%)
Apr 06, 2026 1.000 1.060 0.9600 1.060 5,200 +0.02(+1.92%)
Apr 02, 2026 1.040 0 +0.06(+6.12%)
Apr 01, 2026 1.050 1.060 0.9800 0.9800 26,568 +0.02(+2.08%)
Mar 31, 2026 0.9300 0.9600 0.9300 0.9600 88,076 -0.06(-5.88%)
Mar 30, 2026 0.9100 1.020 0.9100 1.020 42,880 +0.06(+6.25%)
Mar 27, 2026 0.9200 0.9700 0.9200 0.9600 8,225 -0.02(-2.04%)
Mar 26, 2026 1.010 1.080 0.9800 0.9800 15,008 -0.06(-5.77%)
Mar 25, 2026 1.020 1.130 1.020 1.040 5,979 -0.03(-2.80%)
Mar 24, 2026 1.140 1.140 1.070 1.070 12,292 -0.07(-6.14%)
Mar 23, 2026 0.8800 1.300 0.8500 1.140 105,242 +0.26(+29.55%)
Mar 20, 2026 1.030 1.030 0.8800 0.8800 91,919 -0.19(-17.76%)
Mar 19, 2026 1.130 1.160 1.000 1.070 154,806 -0.10(-8.55%)
Mar 18, 2026 1.230 1.230 1.150 1.170 21,600 +0.01(+0.86%)
Mar 17, 2026 1.180 1.200 1.160 1.160 52,700 -0.07(-5.69%)
Mar 16, 2026 1.230 1.230 1.200 1.230 18,824 +0.02(+1.65%)
Mar 13, 2026 1.270 1.270 1.210 1.210 6,925 -0.05(-3.97%)
Mar 12, 2026 1.290 1.300 1.200 1.260 30,000 -0.04(-3.08%)
Mar 11, 2026 1.300 1.300 1.300 1.300 9,039 +0.05(+4.00%)
Mar 10, 2026 1.290 1.290 1.250 1.250 16,355 +0.03(+2.46%)
Mar 09, 2026 1.190 1.300 1.190 1.220 29,610 +0.10(+8.93%)
Mar 06, 2026 1.130 1.180 1.120 1.120 30,100 -0.01(-0.88%)
Mar 05, 2026 1.160 1.160 1.110 1.130 39,220 -0.02(-1.74%)
Mar 04, 2026 1.160 1.180 1.150 1.150 30,798 -0.02(-1.71%)
Mar 03, 2026 1.190 1.230 1.150 1.170 41,933 -0.02(-1.68%)
Mar 02, 2026 1.260 1.260 1.190 1.190 24,929 -0.02(-1.65%)
Feb 27, 2026 1.250 1.270 1.210 1.210 12,765 -0.04(-3.20%)
Feb 26, 2026 1.210 1.250 1.210 1.250 36,221 +0.05(+4.17%)
Feb 25, 2026 1.220 1.300 1.200 1.200 129,535 -0.02(-1.64%)
Feb 24, 2026 1.210 1.230 1.210 1.220 13,500 +0.01(+0.83%)
Feb 23, 2026 1.240 1.240 1.210 1.210 12,105 -0.01(-0.82%)
Feb 20, 2026 1.230 1.230 1.210 1.220 35,740 +0.00(+0.00%)
Feb 19, 2026 1.250 1.290 1.200 1.220 66,200 -0.05(-3.94%)
Feb 18, 2026 1.220 1.270 1.200 1.270 22,189 +0.05(+4.10%)
Feb 17, 2026 1.290 1.290 1.150 1.220 41,501 -0.07(-5.43%)
Feb 13, 2026 1.290 0 +0.00(+0.00%)
Feb 12, 2026 1.310 1.320 1.290 1.290 57,264 -0.03(-2.27%)
Feb 11, 2026 1.380 1.380 1.310 1.320 31,470 -0.03(-2.22%)
Feb 10, 2026 1.340 1.380 1.330 1.350 45,584 +0.02(+1.50%)
Feb 09, 2026 1.330 1.330 1.310 1.330 98,923 +0.04(+3.10%)
Feb 06, 2026 1.260 1.320 1.260 1.290 72,541 -0.01(-0.77%)
Feb 05, 2026 1.260 1.330 1.200 1.300 59,600 +0.00(+0.00%)
Feb 04, 2026 1.340 1.350 1.290 1.300 46,815 -0.04(-2.99%)
Feb 03, 2026 1.250 1.400 1.240 1.340 122,602 +0.10(+8.06%)
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.