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 08, 2026 0.5894 0.6273 0.5799 0.6273 139,642 +0.06(+10.99%)
Apr 07, 2026 0.5712 0.5712 0.5591 0.5652 113,628 +0.01(+2.21%)
Apr 06, 2026 0.5697 0.5697 0.5465 0.5530 41,734 -0.01(-1.25%)
Apr 02, 2026 0.5726 0.5786 0.5600 0.5600 33,688 -0.01(-2.61%)
Apr 01, 2026 0.5711 0.5836 0.5600 0.5750 33,298 +0.01(+1.13%)
Mar 31, 2026 0.5778 0.5778 0.5494 0.5686 42,880 -0.01(-1.22%)
Mar 30, 2026 0.5692 0.5845 0.5569 0.5756 40,100 +0.01(+1.84%)
Mar 27, 2026 0.5953 0.5953 0.5570 0.5652 39,640 -0.00(-0.30%)
Mar 26, 2026 0.5766 0.5970 0.5668 0.5669 41,478 +0.01(+1.23%)
Mar 25, 2026 0.5923 0.5998 0.5540 0.5600 163,170 +0.02(+3.51%)
Mar 24, 2026 0.6000 0.6000 0.5339 0.5410 132,036 -0.04(-6.50%)
Mar 23, 2026 0.5808 0.5819 0.5782 0.5786 10,139 -0.02(-2.67%)
Mar 20, 2026 0.6017 0.6187 0.5629 0.5945 25,139 +0.01(+2.18%)
Mar 19, 2026 0.6152 0.6267 0.5818 0.5818 21,811 -0.05(-7.28%)
Mar 18, 2026 0.6235 0.6755 0.6170 0.6275 35,001 -0.01(-1.54%)
Mar 17, 2026 0.6485 0.6659 0.6226 0.6373 35,464 -0.01(-1.38%)
Mar 16, 2026 0.6572 0.6612 0.6324 0.6462 37,417 +0.01(+0.97%)
Mar 13, 2026 0.6750 0.6750 0.6264 0.6400 81,348 -0.01(-1.57%)
Mar 12, 2026 0.6700 0.6865 0.6495 0.6502 53,792 -0.01(-1.90%)
Mar 11, 2026 0.6790 0.7010 0.6500 0.6628 212,798 +0.01(+1.69%)
Mar 10, 2026 0.6652 0.6700 0.6224 0.6518 91,900 +0.01(+1.21%)
Mar 09, 2026 0.6596 0.6724 0.6387 0.6440 37,705 -0.02(-2.32%)
Mar 06, 2026 0.6622 0.6759 0.6593 0.6593 31,000 -0.01(-1.55%)
Mar 05, 2026 0.6654 0.6833 0.6535 0.6697 108,006 -0.04(-5.26%)
Mar 04, 2026 0.6753 0.7069 0.6625 0.7069 12,750 +0.04(+6.70%)
Mar 03, 2026 0.7011 0.7011 0.6625 0.6625 57,667 -0.04(-5.14%)
Mar 02, 2026 0.7298 0.7298 0.6982 0.6984 71,200 -0.02(-3.34%)
Feb 27, 2026 0.7382 0.7397 0.7123 0.7225 39,806 +0.02(+2.44%)
Feb 26, 2026 0.7258 0.7265 0.7051 0.7053 37,147 -0.01(-2.07%)
Feb 25, 2026 0.7118 0.7388 0.7118 0.7202 56,175 +0.00(+0.31%)
Feb 24, 2026 0.7334 0.7394 0.7180 0.7180 16,620 -0.02(-2.11%)
Feb 23, 2026 0.7341 0.7357 0.7267 0.7335 38,757 +0.00(+0.47%)
Feb 20, 2026 0.7387 0.7387 0.7267 0.7301 21,871 +0.00(+0.55%)
Feb 19, 2026 0.7334 0.7464 0.7260 0.7261 26,555 -0.01(-1.28%)
Feb 18, 2026 0.7478 0.7501 0.7355 0.7355 11,449 -0.01(-0.73%)
Feb 17, 2026 0.7554 0.7635 0.7184 0.7409 94,028 -0.02(-2.32%)
Feb 13, 2026 0.7624 0.7624 0.7452 0.7585 30,082 +0.03(+4.38%)
Feb 12, 2026 0.7848 0.7848 0.7227 0.7267 39,022 -0.00(-0.66%)
Feb 11, 2026 0.7839 0.7958 0.7315 0.7315 102,440 -0.02(-2.40%)
Feb 10, 2026 0.8004 0.8037 0.7492 0.7495 66,000 -0.03(-3.96%)
Feb 09, 2026 0.7300 0.7804 0.7230 0.7804 145,353 +0.07(+9.32%)
Feb 06, 2026 0.7220 0.7300 0.7139 0.7139 59,262 +0.01(+1.67%)
Feb 05, 2026 0.6913 0.7088 0.6913 0.7022 27,906 +0.00(+0.70%)
Feb 04, 2026 0.7329 0.7329 0.6742 0.6973 48,408 -0.02(-2.30%)
Feb 03, 2026 0.7318 0.7318 0.7137 0.7137 25,113 +0.01(+1.15%)
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.