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 0.5484 0.6042 0.5484 0.6026 54,227 +0.06(+11.80%)
Apr 24, 2026 0.5488 0.5600 0.5390 0.5390 7,176 -0.00(-0.19%)
Apr 23, 2026 0.5513 0.5806 0.5243 0.5400 89,723 +0.00(+0.80%)
Apr 22, 2026 0.5500 0.5629 0.5357 0.5357 7,694 -0.01(-2.60%)
Apr 21, 2026 0.6000 0.6000 0.5448 0.5500 33,566 -0.03(-5.17%)
Apr 20, 2026 0.5880 0.6810 0.5800 0.5800 20,796 -0.01(-1.36%)
Apr 17, 2026 0.5985 0.6141 0.5794 0.5880 49,627 +0.00(+0.36%)
Apr 16, 2026 0.6000 0.6000 0.5572 0.5859 164,766 +0.00(+0.50%)
Apr 15, 2026 0.5911 0.5911 0.5696 0.5830 45,858 -0.01(-1.17%)
Apr 14, 2026 0.6247 0.6247 0.5898 0.5899 38,591 -0.01(-2.04%)
Apr 13, 2026 0.5846 0.6022 0.5846 0.6022 4,060 +0.03(+4.39%)
Apr 10, 2026 0.5956 0.6070 0.5711 0.5769 15,078 -0.01(-2.22%)
Apr 09, 2026 0.5436 0.6190 0.5436 0.5900 85,979 +0.00(+0.70%)
Apr 08, 2026 0.6100 0.6100 0.5728 0.5859 12,208 +0.02(+4.25%)
Apr 07, 2026 0.6177 0.6178 0.5568 0.5620 224,273 -0.07(-10.79%)
Apr 06, 2026 0.6300 0.6300 0.6224 0.6300 6,601 +0.00(+0.35%)
Apr 02, 2026 0.5813 0.6530 0.5813 0.6278 46,060 -0.02(-3.42%)
Apr 01, 2026 0.6469 0.6800 0.5837 0.6500 22,849 +0.05(+7.44%)
Mar 31, 2026 0.5900 0.6100 0.5853 0.6050 117,318 +0.07(+12.66%)
Mar 30, 2026 0.5536 0.5691 0.5228 0.5370 87,295 +0.01(+1.03%)
Mar 27, 2026 0.5377 0.5557 0.5000 0.5315 47,353 +0.00(+0.28%)
Mar 26, 2026 0.5500 0.5583 0.5292 0.5300 24,699 -0.07(-11.06%)
Mar 25, 2026 0.6511 0.6511 0.5810 0.5959 29,285 -0.00(-0.18%)
Mar 24, 2026 0.5911 0.6511 0.5516 0.5970 11,774 +0.02(+3.11%)
Mar 23, 2026 0.6001 0.6073 0.5755 0.5790 45,434 +0.01(+1.58%)
Mar 20, 2026 0.5800 0.6005 0.5574 0.5700 41,401 -0.03(-4.83%)
Mar 19, 2026 0.5700 0.6156 0.5637 0.5989 127,536 -0.01(-1.98%)
Mar 18, 2026 0.6720 0.6766 0.6110 0.6110 119,750 -0.08(-11.62%)
Mar 17, 2026 0.7085 0.7300 0.6738 0.6913 23,203 -0.01(-1.24%)
Mar 16, 2026 0.7250 0.7250 0.7000 0.7000 43,577 -0.01(-1.97%)
Mar 13, 2026 0.7790 0.7790 0.7000 0.7141 56,914 -0.08(-10.18%)
Mar 12, 2026 0.7953 0.7953 0.6721 0.7950 6,695 +0.01(+0.85%)
Mar 11, 2026 0.8350 0.8672 0.7883 0.7883 4,823 -0.05(-5.74%)
Mar 10, 2026 0.8445 0.8556 0.8363 0.8363 14,688 +0.02(+2.54%)
Mar 09, 2026 0.8420 0.8800 0.7469 0.8156 124,971 -0.01(-1.73%)
Mar 06, 2026 0.8274 0.8600 0.8140 0.8300 120,306 +0.06(+7.92%)
Mar 05, 2026 0.6110 0.7930 0.6110 0.7691 73,261 +0.15(+23.23%)
Mar 04, 2026 0.6750 0.6788 0.6241 0.6241 54,731 -0.06(-8.22%)
Mar 03, 2026 0.6712 0.7805 0.6689 0.6800 71,678 -0.07(-9.86%)
Mar 02, 2026 0.7332 0.7665 0.7250 0.7544 40,550 +0.01(+1.26%)
Feb 27, 2026 0.7450 0.7450 0.7000 0.7450 102,756 +0.03(+3.76%)
Feb 26, 2026 0.7111 0.7180 0.6993 0.7180 11,476 -0.03(-4.39%)
Feb 25, 2026 0.7146 0.7510 0.6900 0.7510 63,782 +0.05(+7.59%)
Feb 24, 2026 0.6900 0.6980 0.6550 0.6980 29,925 +0.00(+0.43%)
Feb 23, 2026 0.7500 0.7500 0.6565 0.6950 252,773 -0.03(-4.31%)
Feb 20, 2026 0.7233 0.7308 0.6903 0.7263 21,102 +0.04(+5.25%)
Feb 19, 2026 0.6800 0.7002 0.6550 0.6901 34,624 +0.02(+3.05%)
Feb 18, 2026 0.6731 0.6731 0.6550 0.6697 39,183 -0.00(-0.22%)
Feb 17, 2026 0.6500 0.6749 0.6430 0.6712 12,294 -0.00(-0.24%)
Feb 13, 2026 0.6739 0.6850 0.6491 0.6728 103,598 -0.01(-1.84%)
Feb 12, 2026 0.6980 0.7207 0.6705 0.6854 50,703 -0.01(-2.09%)
Feb 11, 2026 0.7200 0.7454 0.6812 0.7000 197,360 -0.05(-6.39%)
Feb 10, 2026 0.7014 0.7478 0.7000 0.7478 42,101 +0.03(+3.85%)
Feb 09, 2026 0.7358 0.7566 0.7200 0.7201 34,289 +0.01(+1.48%)
Feb 06, 2026 0.6914 0.7400 0.6914 0.7096 120,352 +0.01(+1.18%)
Feb 05, 2026 0.7000 0.7274 0.6451 0.7013 101,024 -0.01(-1.45%)
Feb 04, 2026 0.7650 0.7700 0.7064 0.7116 66,922 -0.06(-7.46%)
Feb 03, 2026 0.7800 0.7890 0.7400 0.7690 85,422 +0.02(+2.53%)
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.