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 07, 2026 0.8600 0.8600 0.8000 0.8200 244,948 -0.03(-3.53%)
Apr 06, 2026 0.8400 0.8800 0.8200 0.8500 322,429 +0.04(+4.94%)
Apr 02, 2026 0.8100 0 +0.04(+5.19%)
Apr 01, 2026 0.7700 0.7800 0.7500 0.7700 82,812 -0.01(-1.28%)
Mar 31, 2026 0.7400 0.7800 0.7300 0.7800 171,141 +0.05(+6.85%)
Mar 30, 2026 0.7700 0.7700 0.7200 0.7300 148,030 -0.05(-6.41%)
Mar 27, 2026 0.7500 0.7800 0.7500 0.7800 198,244 +0.00(+0.00%)
Mar 26, 2026 0.7800 0.8000 0.7600 0.7800 96,299 -0.04(-4.88%)
Mar 25, 2026 0.8600 0.8600 0.7900 0.8200 228,938 -0.02(-2.38%)
Mar 24, 2026 0.8400 0.8500 0.8200 0.8400 154,460 -0.01(-1.18%)
Mar 23, 2026 0.8400 0.8600 0.8200 0.8500 301,232 +0.04(+4.94%)
Mar 20, 2026 0.9100 0.9100 0.8000 0.8100 619,187 -0.09(-10.00%)
Mar 19, 2026 0.9400 0.9400 0.8800 0.9000 354,239 -0.03(-3.23%)
Mar 18, 2026 0.9500 0.9600 0.9300 0.9300 472,191 -0.03(-3.12%)
Mar 17, 2026 0.9700 0.9800 0.9300 0.9600 466,396 +0.01(+1.05%)
Mar 16, 2026 0.8900 0.9600 0.8700 0.9500 291,156 +0.07(+7.95%)
Mar 13, 2026 0.9100 0.9200 0.8800 0.8800 268,506 -0.02(-2.22%)
Mar 12, 2026 0.9000 0.9100 0.8700 0.9000 317,222 +0.00(+0.00%)
Mar 11, 2026 0.9100 0.9100 0.8600 0.9000 304,600 +0.01(+1.12%)
Mar 10, 2026 0.9300 0.9300 0.8900 0.8900 346,937 -0.01(-1.11%)
Mar 09, 2026 0.9400 0.9400 0.8500 0.9000 702,538 -0.05(-5.26%)
Mar 06, 2026 0.9800 0.9800 0.8900 0.9500 815,520 +0.02(+2.15%)
Mar 05, 2026 1.000 1.070 0.8800 0.9300 1,696,791 +0.15(+19.23%)
Mar 04, 2026 0.7400 0.8000 0.7400 0.7800 799,633 +0.03(+4.00%)
Mar 03, 2026 0.7500 0.7500 0.7200 0.7500 328,003 +0.01(+1.35%)
Mar 02, 2026 0.7800 0.8000 0.7200 0.7400 574,777 +0.00(+0.00%)
Feb 27, 2026 0.7300 0.7800 0.7200 0.7400 1,669,960 +0.05(+7.25%)
Feb 26, 2026 0.6500 0.7200 0.6400 0.6900 1,415,147 +0.07(+11.29%)
Feb 25, 2026 0.6600 0.6700 0.6200 0.6200 257,712 -0.03(-4.62%)
Feb 24, 2026 0.5900 0.6600 0.5900 0.6500 315,513 +0.05(+8.33%)
Feb 23, 2026 0.6200 0.6300 0.5900 0.6000 262,203 -0.02(-3.23%)
Feb 20, 2026 0.6200 0.6400 0.6200 0.6200 200,499 +0.00(+0.00%)
Feb 19, 2026 0.6300 0.6300 0.6200 0.6200 492,212 +0.00(+0.00%)
Feb 18, 2026 0.6300 0.6500 0.6200 0.6200 529,884 -0.01(-1.59%)
Feb 17, 2026 0.6600 0.6600 0.5800 0.6300 1,038,263 -0.04(-5.97%)
Feb 13, 2026 0.6700 0 -0.01(-1.47%)
Feb 12, 2026 0.6600 0.7000 0.6600 0.6800 638,168 +0.03(+4.62%)
Feb 11, 2026 0.6700 0.7000 0.6400 0.6500 622,987 -0.04(-5.80%)
Feb 10, 2026 0.7400 0.7400 0.6800 0.6900 500,700 -0.02(-2.82%)
Feb 09, 2026 0.7500 0.7500 0.7000 0.7100 333,489 -0.03(-4.05%)
Feb 06, 2026 0.7300 0.7400 0.6900 0.7400 495,641 +0.04(+5.71%)
Feb 05, 2026 0.7400 0.7600 0.7000 0.7000 459,747 -0.07(-9.09%)
Feb 04, 2026 0.7800 0.7900 0.7600 0.7700 479,097 -0.02(-2.53%)
Feb 03, 2026 0.8000 0.8400 0.7700 0.7900 509,115 +0.00(+0.00%)
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.