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 10, 2026 0.5350 0.5443 0.5115 0.5300 545,962 -0.00(-0.11%)
Apr 09, 2026 0.5600 0.5600 0.5100 0.5306 327,243 +0.01(+2.04%)
Apr 08, 2026 0.5500 0.5796 0.5092 0.5200 419,732 +0.02(+4.56%)
Apr 07, 2026 0.5001 0.5300 0.4806 0.4973 325,835 -0.03(-5.19%)
Apr 06, 2026 0.5570 0.5570 0.5000 0.5245 274,754 +0.02(+4.67%)
Apr 02, 2026 0.5290 0.5400 0.4750 0.5011 251,178 -0.04(-8.22%)
Apr 01, 2026 0.5388 0.5654 0.5300 0.5460 304,636 +0.02(+4.30%)
Mar 31, 2026 0.4998 0.5400 0.4947 0.5235 303,426 +0.04(+8.45%)
Mar 30, 2026 0.4943 0.4995 0.4640 0.4827 544,264 +0.01(+2.70%)
Mar 27, 2026 0.4650 0.5000 0.4509 0.4700 331,350 +0.01(+1.51%)
Mar 26, 2026 0.5150 0.5150 0.4606 0.4630 497,306 -0.06(-10.79%)
Mar 25, 2026 0.5688 0.5689 0.4997 0.5190 380,254 +0.02(+3.86%)
Mar 24, 2026 0.4800 0.5183 0.4711 0.4997 394,820 +0.02(+3.67%)
Mar 23, 2026 0.4612 0.4960 0.4180 0.4820 636,724 +0.02(+3.63%)
Mar 20, 2026 0.4450 0.4764 0.4300 0.4651 836,302 -0.01(-3.04%)
Mar 19, 2026 0.4470 0.5110 0.4470 0.4797 1,216,392 -0.06(-10.34%)
Mar 18, 2026 0.5725 0.5950 0.5231 0.5350 790,286 -0.06(-10.59%)
Mar 17, 2026 0.5725 0.6287 0.5725 0.5984 280,443 -0.01(-2.21%)
Mar 16, 2026 0.6100 0.6243 0.5717 0.6119 559,754 -0.01(-1.83%)
Mar 13, 2026 0.6400 0.6702 0.6103 0.6233 503,169 -0.06(-8.87%)
Mar 12, 2026 0.7101 0.7900 0.6700 0.6840 469,063 -0.03(-4.12%)
Mar 11, 2026 0.7095 0.7189 0.6832 0.7134 297,952 -0.02(-2.87%)
Mar 10, 2026 0.7694 0.7950 0.7345 0.7345 161,440 -0.00(-0.07%)
Mar 09, 2026 0.6800 0.7353 0.6560 0.7350 581,526 +0.01(+1.38%)
Mar 06, 2026 0.7176 0.7545 0.6900 0.7250 309,315 +0.01(+1.03%)
Mar 05, 2026 0.7454 0.7819 0.7092 0.7176 352,083 -0.03(-4.51%)
Mar 04, 2026 0.7865 0.8212 0.7400 0.7515 329,922 -0.02(-3.06%)
Mar 03, 2026 0.8330 0.8330 0.7479 0.7752 373,343 -0.08(-9.86%)
Mar 02, 2026 0.8920 0.9200 0.8273 0.8600 864,476 -0.05(-5.32%)
Feb 27, 2026 0.8655 0.9149 0.8502 0.9083 638,650 +0.06(+6.86%)
Feb 26, 2026 0.8200 0.8618 0.8151 0.8500 428,127 +0.02(+2.66%)
Feb 25, 2026 0.8450 0.8659 0.8152 0.8280 365,632 +0.01(+1.72%)
Feb 24, 2026 0.8333 0.8700 0.7770 0.8140 405,754 -0.01(-1.11%)
Feb 23, 2026 0.7959 0.8377 0.7783 0.8231 449,501 +0.06(+7.91%)
Feb 20, 2026 0.7253 0.7695 0.7089 0.7628 599,741 +0.06(+8.15%)
Feb 19, 2026 0.7101 0.7257 0.6851 0.7053 474,970 +0.01(+0.96%)
Feb 18, 2026 0.7195 0.7760 0.6915 0.6986 446,055 +0.04(+5.85%)
Feb 17, 2026 0.7580 0.7580 0.6576 0.6600 874,528 -0.08(-10.74%)
Feb 13, 2026 0.7394 0.7604 0.7210 0.7394 477,104 +0.02(+2.55%)
Feb 12, 2026 0.7860 0.8360 0.7210 0.7210 845,561 -0.11(-13.76%)
Feb 11, 2026 0.8849 0.9174 0.8135 0.8360 578,163 -0.01(-0.82%)
Feb 10, 2026 0.8351 0.8595 0.8093 0.8429 254,677 -0.01(-0.84%)
Feb 09, 2026 0.8153 0.8770 0.8153 0.8500 833,573 +0.05(+6.25%)
Feb 06, 2026 0.7710 0.8290 0.7600 0.8000 294,454 +0.05(+6.95%)
Feb 05, 2026 0.8075 0.8500 0.7434 0.7480 796,589 -0.11(-13.02%)
Feb 04, 2026 0.9500 0.9500 0.8190 0.8600 640,995 -0.01(-0.70%)
Feb 03, 2026 0.8490 0.9390 0.8475 0.8661 490,882 +0.05(+6.70%)
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.