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 1.190 1.220 1.190 1.190 8,075 -0.01(-0.83%)
Apr 24, 2026 1.180 1.210 1.180 1.200 9,170 +0.00(+0.00%)
Apr 23, 2026 1.230 1.230 1.190 1.200 18,687 +0.01(+0.84%)
Apr 22, 2026 1.120 1.210 1.120 1.190 45,681 -0.01(-0.83%)
Apr 21, 2026 1.190 1.200 1.170 1.200 16,155 +0.04(+3.45%)
Apr 20, 2026 1.180 1.200 1.160 1.160 32,395 -0.03(-2.52%)
Apr 17, 2026 1.170 1.200 1.160 1.190 36,679 +0.06(+5.31%)
Apr 16, 2026 1.140 1.150 1.130 1.130 18,609 -0.01(-0.88%)
Apr 15, 2026 1.150 1.150 1.130 1.140 12,255 +0.00(+0.00%)
Apr 14, 2026 1.120 1.140 1.110 1.140 9,284 +0.02(+1.79%)
Apr 13, 2026 1.120 1.120 1.110 1.120 1,978 +0.03(+2.75%)
Apr 10, 2026 1.080 1.150 1.080 1.090 14,626 +0.01(+0.93%)
Apr 09, 2026 1.180 1.200 1.080 1.080 37,235 -0.11(-9.24%)
Apr 08, 2026 1.240 1.250 1.170 1.190 6,152 +0.03(+2.59%)
Apr 07, 2026 1.260 1.260 1.160 1.160 26,601 -0.08(-6.45%)
Apr 06, 2026 1.190 1.250 1.190 1.240 28,115 +0.07(+5.98%)
Apr 02, 2026 1.170 0 -0.03(-2.50%)
Apr 01, 2026 1.200 1.210 1.200 1.200 36,901 +0.02(+1.69%)
Mar 31, 2026 1.140 1.210 1.080 1.180 16,980 +0.04(+3.51%)
Mar 30, 2026 1.160 1.190 1.130 1.140 14,722 -0.05(-4.20%)
Mar 27, 2026 1.280 1.280 1.160 1.190 20,017 -0.08(-6.30%)
Mar 26, 2026 1.300 1.310 1.260 1.270 24,932 -0.03(-2.31%)
Mar 25, 2026 1.340 1.400 1.160 1.300 87,921 -0.01(-0.76%)
Mar 24, 2026 1.220 1.410 1.220 1.310 145,408 +0.10(+8.26%)
Mar 23, 2026 1.100 1.250 1.100 1.210 85,499 +0.15(+14.15%)
Mar 20, 2026 1.140 1.140 1.020 1.060 25,626 -0.08(-7.02%)
Mar 19, 2026 1.130 1.150 1.120 1.140 36,123 +0.00(+0.00%)
Mar 18, 2026 1.150 1.190 1.140 1.140 54,847 +0.02(+1.79%)
Mar 17, 2026 1.200 1.210 1.090 1.120 42,366 -0.06(-5.08%)
Mar 16, 2026 1.100 1.210 1.090 1.180 79,007 +0.11(+10.28%)
Mar 13, 2026 1.060 1.070 0.9900 1.070 38,823 +0.06(+5.94%)
Mar 12, 2026 1.040 1.070 1.010 1.010 13,813 -0.02(-1.94%)
Mar 11, 2026 0.9900 1.070 0.9900 1.030 48,490 +0.06(+6.19%)
Mar 10, 2026 0.9900 0.9900 0.8500 0.9700 104,526 -0.02(-2.02%)
Mar 09, 2026 0.9600 1.000 0.9600 0.9900 12,672 +0.03(+3.13%)
Mar 06, 2026 0.9200 1.010 0.9200 0.9600 74,218 +0.06(+6.67%)
Mar 05, 2026 0.9500 0.9500 0.9000 0.9000 13,981 -0.03(-3.23%)
Mar 04, 2026 0.9500 0.9500 0.9200 0.9300 13,720 +0.01(+1.09%)
Mar 03, 2026 0.9400 0.9500 0.9000 0.9200 13,399 -0.03(-3.16%)
Mar 02, 2026 0.9500 0.9800 0.9500 0.9500 29,026 +0.01(+1.06%)
Feb 27, 2026 0.9500 0.9800 0.8800 0.9400 34,519 -0.01(-1.05%)
Feb 26, 2026 1.020 1.020 0.9200 0.9500 55,866 -0.05(-5.00%)
Feb 25, 2026 1.050 1.050 1.000 1.000 11,315 -0.05(-4.76%)
Feb 24, 2026 1.000 1.050 1.000 1.050 4,124 +0.00(+0.00%)
Feb 23, 2026 1.100 1.100 0.9800 1.050 20,249 -0.06(-5.41%)
Feb 20, 2026 1.110 1.110 1.050 1.110 720 +0.00(+0.00%)
Feb 19, 2026 1.110 1.160 1.080 1.110 35,081 +0.07(+6.73%)
Feb 18, 2026 0.9900 1.050 0.9900 1.040 16,346 +0.04(+4.00%)
Feb 17, 2026 1.040 1.040 0.9700 1.000 11,719 -0.05(-4.76%)
Feb 13, 2026 1.050 0 +0.01(+0.96%)
Feb 12, 2026 1.030 1.040 1.000 1.040 3,133 -0.01(-0.95%)
Feb 11, 2026 1.050 1.050 1.030 1.050 2,183 -0.01(-0.94%)
Feb 10, 2026 1.040 1.070 1.040 1.060 4,923 +0.00(+0.00%)
Feb 09, 2026 1.100 1.100 1.010 1.060 16,020 -0.04(-3.64%)
Feb 06, 2026 1.120 1.120 1.070 1.100 36,100 +0.00(+0.00%)
Feb 05, 2026 1.140 1.140 1.100 1.100 20,991 -0.05(-4.35%)
Feb 04, 2026 1.150 1.170 1.090 1.150 44,110 +0.00(+0.00%)
Feb 03, 2026 1.110 1.150 1.110 1.150 57,323 +0.04(+3.60%)
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.