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 06, 2026 0.5500 0.5500 0.5410 0.5410 34,523 +0.00(+0.02%)
Apr 02, 2026 0.6100 0.6100 0.5320 0.5409 31,482 +0.01(+2.08%)
Apr 01, 2026 0.5398 0.5398 0.5172 0.5299 43,500 +0.03(+5.85%)
Mar 31, 2026 0.4898 0.5006 0.4898 0.5006 3,253 -0.03(-4.77%)
Mar 30, 2026 0.5149 0.5257 0.5035 0.5257 31,501 -0.02(-3.29%)
Mar 27, 2026 0.5388 0.5668 0.5300 0.5436 181,990 +0.04(+7.16%)
Mar 26, 2026 0.5322 0.5500 0.5073 0.5073 34,440 -0.03(-5.95%)
Mar 25, 2026 0.4831 0.5400 0.4612 0.5394 71,215 +0.04(+8.03%)
Mar 24, 2026 0.4993 0.4993 0.4993 0.4993 10,003 -0.02(-4.18%)
Mar 23, 2026 0.5211 0.5211 0.5211 0.5211 1,001 -0.01(-2.69%)
Mar 20, 2026 0.5400 0.5698 0.5261 0.5355 14,140 -0.01(-1.92%)
Mar 19, 2026 0.5400 0.5478 0.5230 0.5460 31,191 -0.02(-2.99%)
Mar 18, 2026 0.5628 0.5668 0.5571 0.5628 500 -0.00(-0.42%)
Mar 17, 2026 0.5625 0.5806 0.5625 0.5652 52,364 -0.00(-0.07%)
Mar 16, 2026 0.5548 0.5716 0.5548 0.5656 2,690 +0.02(+3.99%)
Mar 13, 2026 0.5453 0.5453 0.5392 0.5439 13,301 +0.02(+3.98%)
Mar 12, 2026 0.5782 0.5782 0.5231 0.5231 9,238 -0.06(-9.81%)
Mar 11, 2026 0.5790 0.5800 0.5790 0.5800 7,025 -0.00(-0.45%)
Mar 10, 2026 0.5362 0.5826 0.5362 0.5826 11,404 +0.05(+8.65%)
Mar 09, 2026 0.5470 0.5470 0.5332 0.5362 11,250 -0.05(-7.74%)
Mar 06, 2026 0.5740 0.6325 0.5526 0.5812 36,006 +0.02(+4.16%)
Mar 05, 2026 0.5380 0.5580 0.5380 0.5580 11,100 +0.01(+1.27%)
Mar 04, 2026 0.5808 0.5808 0.5450 0.5510 33,004 +0.02(+2.88%)
Mar 03, 2026 0.5400 0.5400 0.5280 0.5356 3,500 -0.02(-4.36%)
Mar 02, 2026 0.5352 0.5600 0.5217 0.5600 11,120 +0.04(+7.24%)
Feb 27, 2026 0.5492 0.5583 0.5222 0.5222 75,793 -0.04(-7.56%)
Feb 26, 2026 0.5868 0.6044 0.5598 0.5649 109,118 +0.01(+0.93%)
Feb 25, 2026 0.5283 0.5700 0.5100 0.5597 185,640 +0.05(+9.75%)
Feb 24, 2026 0.4940 0.5353 0.4940 0.5100 4,820 +0.01(+1.78%)
Feb 23, 2026 0.4921 0.5800 0.4691 0.5011 81,695 -0.10(-16.27%)
Feb 20, 2026 0.5950 0.5985 0.5800 0.5985 42,110 +0.00(+0.59%)
Feb 19, 2026 0.5965 0.6059 0.5950 0.5950 1,350 +0.01(+1.54%)
Feb 18, 2026 0.5851 0.5860 0.5800 0.5860 7,523 -0.02(-3.14%)
Feb 17, 2026 0.6022 0.6436 0.5800 0.6050 103,948 -0.05(-8.15%)
Feb 13, 2026 0.6886 0.6934 0.6506 0.6587 73,607 -0.04(-5.90%)
Feb 12, 2026 0.7471 0.7520 0.6852 0.7000 77,747 -0.10(-12.50%)
Feb 11, 2026 0.7122 0.8000 0.7110 0.8000 217,817 +0.09(+12.58%)
Feb 10, 2026 0.7400 0.7500 0.7083 0.7106 114,415 -0.04(-5.24%)
Feb 09, 2026 0.6731 0.7500 0.6731 0.7499 163,948 +0.07(+10.46%)
Feb 06, 2026 0.6600 0.6800 0.6538 0.6789 131,253 +0.01(+2.24%)
Feb 05, 2026 0.6270 0.7173 0.6270 0.6640 218,285 +0.01(+2.15%)
Feb 04, 2026 0.6719 0.8000 0.6261 0.6500 385,689 -0.04(-5.58%)
Feb 03, 2026 0.5600 0.6927 0.5447 0.6884 259,245 +0.14(+26.06%)
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.