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 10, 2026 1.000 1.030 0.9900 1.010 237,525 +0.02(+2.02%)
Apr 09, 2026 0.9700 1.010 0.9400 0.9900 453,786 +0.05(+5.32%)
Apr 08, 2026 0.9400 0.9800 0.9350 0.9400 481,959 +0.02(+2.17%)
Apr 07, 2026 0.9500 0.9500 0.9000 0.9200 138,053 -0.02(-2.13%)
Apr 06, 2026 1.010 1.010 0.9300 0.9400 342,353 -0.01(-0.53%)
Apr 02, 2026 0.9450 0 -0.04(-3.57%)
Apr 01, 2026 0.9600 0.9800 0.9500 0.9800 107,095 +0.03(+3.16%)
Mar 31, 2026 0.9100 0.9600 0.9100 0.9500 145,538 +0.05(+5.56%)
Mar 30, 2026 1.000 1.000 0.8950 0.9000 140,978 -0.03(-3.23%)
Mar 27, 2026 0.9000 0.9600 0.9000 0.9300 231,918 +0.03(+3.33%)
Mar 26, 2026 0.9500 0.9500 0.8900 0.9000 185,506 -0.05(-5.76%)
Mar 25, 2026 0.9700 0.9800 0.9400 0.9550 328,734 +0.04(+4.95%)
Mar 24, 2026 0.8800 0.9300 0.8600 0.9100 496,767 +0.04(+4.60%)
Mar 23, 2026 0.8400 0.8900 0.8100 0.8700 363,280 +0.03(+3.57%)
Mar 20, 2026 0.9000 0.9100 0.8300 0.8400 256,497 -0.06(-6.67%)
Mar 19, 2026 0.8900 0.9300 0.8600 0.9000 320,367 -0.04(-4.26%)
Mar 18, 2026 1.000 1.000 0.9200 0.9400 526,538 -0.06(-6.00%)
Mar 17, 2026 0.9900 1.020 0.9800 1.000 261,971 +0.00(+0.00%)
Mar 16, 2026 0.9900 1.100 0.9900 1.000 191,860 -0.04(-3.85%)
Mar 13, 2026 1.030 1.050 1.000 1.040 601,046 -0.01(-0.95%)
Mar 12, 2026 1.050 1.050 1.020 1.050 422,897 +0.00(+0.00%)
Mar 11, 2026 1.110 1.110 1.045 1.050 297,513 -0.06(-5.41%)
Mar 10, 2026 1.150 1.150 1.110 1.110 200,891 -0.03(-2.63%)
Mar 09, 2026 1.100 1.140 1.070 1.140 317,464 +0.04(+3.64%)
Mar 06, 2026 1.130 1.150 1.035 1.100 615,576 -0.07(-5.98%)
Mar 05, 2026 1.150 1.180 1.120 1.170 227,248 +0.04(+3.54%)
Mar 04, 2026 1.130 1.150 1.120 1.130 112,983 +0.00(+0.00%)
Mar 03, 2026 1.170 1.180 1.115 1.130 374,727 -0.09(-7.38%)
Mar 02, 2026 1.250 1.250 1.195 1.220 241,539 +0.03(+2.52%)
Feb 27, 2026 1.190 1.205 1.170 1.190 132,146 +0.00(+0.00%)
Feb 26, 2026 1.210 1.210 1.170 1.190 96,174 -0.02(-1.24%)
Feb 25, 2026 1.240 1.240 1.190 1.205 164,746 -0.04(-3.60%)
Feb 24, 2026 1.210 1.250 1.190 1.250 156,056 +0.01(+0.81%)
Feb 23, 2026 1.210 1.260 1.190 1.240 522,521 +0.01(+0.81%)
Feb 20, 2026 1.170 1.250 1.170 1.230 168,681 +0.02(+1.65%)
Feb 19, 2026 1.170 1.220 1.170 1.210 170,472 +0.03(+2.54%)
Feb 18, 2026 1.200 1.210 1.160 1.180 152,724 +0.03(+2.61%)
Feb 17, 2026 1.200 1.230 1.100 1.150 779,885 -0.11(-8.73%)
Feb 13, 2026 1.260 0 +0.08(+6.78%)
Feb 12, 2026 1.240 1.270 1.170 1.180 1,250,822 -0.03(-2.48%)
Feb 11, 2026 1.220 1.230 1.180 1.210 432,732 +0.03(+2.54%)
Feb 10, 2026 1.220 1.220 1.170 1.180 365,308 -0.01(-0.84%)
Feb 09, 2026 1.100 1.190 1.080 1.190 408,017 +0.14(+13.33%)
Feb 06, 2026 1.080 1.080 1.030 1.050 174,901 +0.03(+2.94%)
Feb 05, 2026 1.100 1.100 1.005 1.020 323,366 -0.10(-8.93%)
Feb 04, 2026 1.120 1.160 1.070 1.120 397,178 +0.00(+0.00%)
Feb 03, 2026 1.120 1.150 1.090 1.120 446,383 +0.05(+4.67%)
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.