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 1.200 1.205 1.110 1.170 90,961 +0.00(+0.00%)
Apr 24, 2026 1.210 1.210 1.100 1.170 119,167 -0.05(-4.10%)
Apr 23, 2026 1.300 1.300 1.180 1.220 132,900 -0.06(-4.69%)
Apr 22, 2026 1.250 1.350 1.250 1.280 407,605 +0.03(+2.40%)
Apr 21, 2026 1.150 1.360 1.150 1.250 881,442 +0.20(+19.05%)
Apr 20, 2026 0.9500 1.060 0.9300 1.050 214,705 +0.10(+10.53%)
Apr 17, 2026 0.9800 1.010 0.9500 0.9500 281,283 -0.01(-1.04%)
Apr 16, 2026 0.9600 0.9700 0.9500 0.9600 115,500 +0.00(+0.00%)
Apr 15, 2026 0.9500 0.9600 0.9500 0.9600 29,952 +0.00(+0.00%)
Apr 14, 2026 0.9500 0.9700 0.9500 0.9600 60,500 +0.02(+2.13%)
Apr 13, 2026 0.9600 0.9600 0.9300 0.9400 43,000 -0.03(-3.09%)
Apr 10, 2026 0.9600 0.9700 0.9600 0.9700 58,206 +0.00(+0.00%)
Apr 09, 2026 0.9600 0.9800 0.9400 0.9700 91,750 +0.00(+0.00%)
Apr 08, 2026 0.9800 0.9800 0.9600 0.9700 35,400 +0.00(+0.00%)
Apr 07, 2026 0.9500 0.9700 0.9500 0.9700 9,005 +0.02(+2.11%)
Apr 06, 2026 0.9900 0.9900 0.9000 0.9500 290,405 -0.03(-3.06%)
Apr 02, 2026 0.9800 0 -0.07(-6.67%)
Apr 01, 2026 0.9800 1.050 0.9800 1.050 157,105 +0.08(+8.25%)
Mar 31, 2026 0.8600 1.000 0.8600 0.9700 154,911 +0.09(+10.23%)
Mar 30, 2026 0.8700 0.8800 0.8400 0.8800 292,700 +0.01(+1.15%)
Mar 27, 2026 0.9100 0.9100 0.8700 0.8700 16,000 -0.04(-4.40%)
Mar 26, 2026 0.9500 0.9500 0.9100 0.9100 13,500 -0.04(-4.21%)
Mar 25, 2026 0.9000 0.9500 0.9000 0.9500 41,266 +0.04(+4.40%)
Mar 24, 2026 0.9000 0.9100 0.8600 0.9100 32,220 +0.00(+0.00%)
Mar 23, 2026 0.9200 0.9200 0.9100 0.9100 8,305 -0.01(-1.09%)
Mar 20, 2026 0.9600 0.9600 0.9200 0.9200 160,826 -0.04(-4.17%)
Mar 19, 2026 0.9800 0.9800 0.9400 0.9600 730,500 -0.02(-2.04%)
Mar 18, 2026 0.9900 0.9900 0.9800 0.9800 95,410 -0.01(-1.01%)
Mar 17, 2026 0.9900 1.010 0.9900 0.9900 10,500 -0.01(-1.00%)
Mar 16, 2026 1.010 1.010 1.000 1.000 6,200 -0.02(-1.96%)
Mar 13, 2026 1.030 1.030 1.000 1.020 54,600 +0.00(+0.00%)
Mar 12, 2026 1.010 1.020 1.010 1.020 4,050 +0.02(+2.00%)
Mar 11, 2026 1.010 1.010 1.000 1.000 16,739 +0.00(+0.00%)
Mar 10, 2026 1.000 1.000 1.000 1.000 133,200 +0.01(+1.01%)
Mar 09, 2026 0.9900 0.9900 0.9800 0.9900 171,205 -0.02(-1.98%)
Mar 06, 2026 1.030 1.030 1.000 1.010 80,403 -0.03(-2.88%)
Mar 05, 2026 1.000 1.040 1.000 1.040 144,300 +0.04(+4.00%)
Mar 04, 2026 0.9800 1.000 0.9800 1.000 70,100 +0.02(+2.04%)
Mar 03, 2026 0.9900 1.000 0.9700 0.9800 145,900 -0.01(-1.01%)
Mar 02, 2026 1.000 1.000 0.9700 0.9900 58,200 +0.00(+0.00%)
Feb 27, 2026 1.000 1.020 0.9900 0.9900 230,214 -0.03(-2.94%)
Feb 26, 2026 0.9900 1.020 0.9800 1.020 57,400 +0.04(+4.08%)
Feb 25, 2026 1.000 1.000 0.9700 0.9800 36,200 -0.02(-2.00%)
Feb 24, 2026 0.9600 1.000 0.9600 1.000 300,100 +0.04(+4.17%)
Feb 23, 2026 0.9500 0.9600 0.9400 0.9600 19,646 +0.01(+1.05%)
Feb 20, 2026 0.9300 0.9500 0.9200 0.9500 110,750 +0.03(+3.26%)
Feb 19, 2026 0.9600 0.9600 0.9200 0.9200 30,504 -0.05(-5.15%)
Feb 18, 2026 1.000 1.000 0.9700 0.9700 97,135 -0.03(-3.00%)
Feb 17, 2026 1.080 1.080 0.9800 1.000 177,927 -0.08(-7.41%)
Feb 13, 2026 1.080 0 +0.09(+9.09%)
Feb 12, 2026 1.040 1.040 0.9900 0.9900 61,498 -0.05(-4.81%)
Feb 11, 2026 0.9500 1.130 0.9400 1.040 898,923 +0.06(+6.12%)
Feb 10, 2026 0.9000 0.9800 0.8900 0.9800 307,330 +0.18(+22.50%)
Feb 09, 2026 0.7600 0.8400 0.7600 0.8000 71,000 +0.07(+9.59%)
Feb 06, 2026 0.7800 0.7800 0.7300 0.7300 6,711 -0.02(-2.67%)
Feb 05, 2026 0.8000 0.8000 0.7400 0.7500 243,000 -0.04(-5.06%)
Feb 04, 2026 0.7900 0.8600 0.7700 0.7900 669,487 -0.06(-7.06%)
Feb 03, 2026 0.8800 0.8800 0.8400 0.8500 73,603 -0.03(-3.41%)
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.