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 1.110 1.110 1.040 1.100 197,593 +0.02(+1.85%)
Apr 24, 2026 1.090 1.095 1.060 1.080 118,849 +0.00(+0.00%)
Apr 23, 2026 1.170 1.170 1.070 1.080 217,983 -0.06(-5.26%)
Apr 22, 2026 1.120 1.170 1.120 1.140 289,917 +0.02(+1.79%)
Apr 21, 2026 1.220 1.260 1.100 1.120 687,622 -0.08(-6.67%)
Apr 20, 2026 1.190 1.230 1.140 1.200 427,802 -0.04(-3.23%)
Apr 17, 2026 1.220 1.270 1.170 1.240 1,408,008 +0.02(+1.64%)
Apr 16, 2026 1.050 1.230 1.040 1.220 1,748,876 +0.19(+18.45%)
Apr 15, 2026 0.9000 1.070 0.9000 1.030 695,325 +0.14(+15.73%)
Apr 14, 2026 0.9500 0.9600 0.8800 0.8900 1,197,734 -0.02(-1.66%)
Apr 13, 2026 0.7400 0.9400 0.7300 0.9050 3,963,711 +0.12(+16.03%)
Apr 10, 2026 1.230 1.230 0.7300 0.7800 4,363,489 -0.55(-41.35%)
Apr 09, 2026 1.430 1.460 1.300 1.330 547,638 -0.09(-6.34%)
Apr 08, 2026 1.410 1.450 1.380 1.420 425,485 +0.08(+5.97%)
Apr 07, 2026 1.350 1.385 1.300 1.340 330,983 -0.01(-0.74%)
Apr 06, 2026 1.460 1.460 1.340 1.350 949,710 -0.11(-7.53%)
Apr 02, 2026 1.460 0 +0.16(+12.31%)
Apr 01, 2026 1.220 1.350 1.150 1.300 367,666 +0.10(+8.33%)
Mar 31, 2026 1.160 1.225 1.145 1.200 681,783 +0.07(+6.19%)
Mar 30, 2026 1.040 1.200 1.040 1.130 1,598,297 +0.09(+8.65%)
Mar 27, 2026 1.060 1.080 1.020 1.040 343,622 -0.01(-0.95%)
Mar 26, 2026 1.200 1.220 1.015 1.050 367,458 -0.14(-11.76%)
Mar 25, 2026 1.100 1.240 1.080 1.190 1,026,268 +0.22(+22.68%)
Mar 24, 2026 0.9300 0.9800 0.9100 0.9700 90,903 +0.04(+4.30%)
Mar 23, 2026 0.9200 0.9500 0.9000 0.9300 76,218 +0.03(+3.33%)
Mar 20, 2026 0.9500 0.9500 0.8900 0.9000 162,908 -0.04(-4.26%)
Mar 19, 2026 1.000 1.000 0.9200 0.9400 651,033 -0.06(-6.00%)
Mar 18, 2026 1.000 1.010 1.000 1.000 420,130 -0.01(-0.99%)
Mar 17, 2026 1.020 1.030 1.000 1.010 33,443 -0.01(-0.98%)
Mar 16, 2026 1.040 1.040 1.000 1.020 130,836 +0.02(+2.00%)
Mar 13, 2026 1.010 1.040 0.9900 1.000 103,209 +0.00(+0.00%)
Mar 12, 2026 1.090 1.090 1.000 1.000 130,443 -0.09(-8.68%)
Mar 11, 2026 1.050 1.100 1.050 1.095 125,975 +0.05(+5.29%)
Mar 10, 2026 1.000 1.050 1.000 1.040 99,528 +0.04(+4.00%)
Mar 09, 2026 0.9800 1.000 0.9200 1.000 120,241 +0.01(+1.01%)
Mar 06, 2026 1.000 1.000 0.9700 0.9900 148,841 -0.01(-1.00%)
Mar 05, 2026 1.040 1.040 0.9900 1.000 158,092 -0.04(-3.85%)
Mar 04, 2026 1.040 1.050 1.020 1.040 97,064 +0.00(+0.00%)
Mar 03, 2026 1.090 1.090 0.9900 1.040 288,285 -0.08(-7.14%)
Mar 02, 2026 1.160 1.160 1.110 1.120 242,482 -0.03(-2.61%)
Feb 27, 2026 1.180 1.180 1.130 1.150 151,056 -0.02(-1.71%)
Feb 26, 2026 1.250 1.250 1.150 1.170 229,410 -0.05(-4.10%)
Feb 25, 2026 1.140 1.225 1.110 1.220 335,593 +0.14(+12.96%)
Feb 24, 2026 1.010 1.080 1.000 1.080 232,066 +0.08(+8.00%)
Feb 23, 2026 1.000 1.010 0.9600 1.000 144,764 +0.02(+2.04%)
Feb 20, 2026 1.000 1.000 0.9500 0.9800 121,420 -0.01(-1.01%)
Feb 19, 2026 0.9400 1.030 0.9300 0.9900 429,912 +0.05(+5.32%)
Feb 18, 2026 0.9700 0.9700 0.9100 0.9400 105,953 -0.02(-2.08%)
Feb 17, 2026 0.9800 0.9900 0.9400 0.9600 253,458 -0.04(-4.00%)
Feb 13, 2026 1.000 0 +0.02(+2.04%)
Feb 12, 2026 1.000 1.060 0.9700 0.9800 692,987 +0.00(+0.00%)
Feb 11, 2026 1.000 1.050 0.9600 0.9800 160,453 +0.00(+0.00%)
Feb 10, 2026 1.000 1.010 0.9700 0.9800 158,426 -0.01(-1.01%)
Feb 09, 2026 0.9600 1.030 0.9400 0.9900 244,555 +0.03(+3.13%)
Feb 06, 2026 0.9000 0.9900 0.8900 0.9600 461,779 +0.05(+5.49%)
Feb 05, 2026 1.030 1.030 0.9000 0.9100 430,246 -0.12(-11.65%)
Feb 04, 2026 1.090 1.090 0.9900 1.030 618,152 -0.05(-4.63%)
Feb 03, 2026 1.050 1.090 1.000 1.080 796,060 +0.07(+6.93%)
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.