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 (%)
May 09, 2025 0.7400 0.7450 0.7400 0.7450 4,200 +0.03(+3.47%)
May 08, 2025 0.7200 0.7200 0.7200 0.7200 5,000 +0.01(+1.93%)
May 07, 2025 0.7000 0.7064 0.7000 0.7064 8,120 +0.00(+0.01%)
May 06, 2025 0.7079 0.7079 0.7000 0.7063 12,440 -0.02(-3.26%)
May 05, 2025 0.7142 0.7301 0.7110 0.7301 20,250 +0.02(+2.83%)
May 02, 2025 0.7900 0.7900 0.7034 0.7100 71,200 -0.03(-4.29%)
May 01, 2025 0.7301 0.7418 0.7200 0.7418 7,833 +0.02(+3.00%)
Apr 30, 2025 0.7073 0.7202 0.7073 0.7202 950 +0.02(+2.89%)
Apr 29, 2025 0.7131 0.7336 0.6880 0.7000 23,300 +0.00(+0.00%)
Apr 28, 2025 0.7483 0.7483 0.7000 0.7000 13,499 -0.04(-5.05%)
Apr 25, 2025 0.7500 0.7600 0.7305 0.7372 27,000 -0.00(-0.61%)
Apr 24, 2025 0.7400 0.7884 0.7265 0.7417 40,651 +0.05(+7.17%)
Apr 23, 2025 0.6921 0.6921 0.6921 0.6921 345 -0.00(-0.40%)
Apr 22, 2025 0.6949 0.6949 0.6700 0.6949 1,025 +0.02(+3.73%)
Apr 21, 2025 0.7099 0.7099 0.6564 0.6699 27,997 -0.04(-5.65%)
Apr 17, 2025 0.6948 0.7100 0.6948 0.7100 2,105 -0.01(-1.39%)
Apr 16, 2025 0.7340 0.7340 0.7000 0.7200 20,637 -0.01(-1.37%)
Apr 15, 2025 0.7100 0.7300 0.7000 0.7300 20,742 +0.00(+0.00%)
Apr 11, 2025 0.7300 0 +0.01(+1.39%)
Apr 10, 2025 0.7450 0.7450 0.6850 0.7200 19,425 -0.05(-6.49%)
Apr 09, 2025 0.7126 0.8000 0.7001 0.7700 37,968 +0.07(+9.30%)
Apr 08, 2025 0.7331 0.7400 0.7045 0.7045 17,000 -0.04(-5.61%)
Apr 07, 2025 0.7100 0.7500 0.7001 0.7464 31,462 -0.01(-1.06%)
Apr 04, 2025 0.7901 0.7901 0.7440 0.7544 23,110 -0.05(-5.70%)
Apr 03, 2025 0.8051 0.8117 0.8000 0.8000 11,002 -0.01(-1.77%)
Apr 02, 2025 0.8150 0.8200 0.8144 0.8144 15,579 -0.03(-3.05%)
Apr 01, 2025 0.8500 0.8500 0.8300 0.8400 4,100 -0.01(-1.18%)
Mar 31, 2025 0.8500 0.8500 0.8500 0.8500 2,020 +0.01(+0.69%)
Mar 28, 2025 0.7372 0.8629 0.7372 0.8442 5,402 -0.01(-0.68%)
Mar 27, 2025 0.8500 0.8569 0.8460 0.8500 2,983 +0.00(+0.54%)
Mar 26, 2025 0.8405 0.8682 0.8400 0.8454 17,002 -0.00(-0.02%)
Mar 25, 2025 0.8359 0.8456 0.8300 0.8456 9,031 +0.03(+3.69%)
Mar 24, 2025 0.9017 0.9586 0.8155 0.8155 87,399 +0.07(+9.73%)
Mar 21, 2025 0.8500 0.8500 0.7300 0.7432 52,465 -0.14(-15.55%)
Mar 20, 2025 0.8948 0.8948 0.8800 0.8800 26,140 -0.03(-3.41%)
Mar 19, 2025 0.9111 0.9111 0.9111 0.9111 556 +0.02(+2.26%)
Mar 18, 2025 0.8850 0.8910 0.8850 0.8910 19,500 +0.02(+2.41%)
Mar 17, 2025 0.8700 0.8700 0.8700 0.8700 320 -0.01(-1.14%)
Mar 14, 2025 0.9080 0.9300 0.8800 0.8800 4,905 -0.05(-5.06%)
Mar 13, 2025 0.9558 0.9900 0.9269 0.9269 7,821 -0.01(-0.78%)
Mar 12, 2025 0.8975 0.9689 0.8870 0.9342 9,352 +0.03(+3.80%)
Mar 11, 2025 0.8578 0.9900 0.8461 0.9000 26,155 +0.06(+7.10%)
Mar 10, 2025 0.8800 0.8800 0.8091 0.8403 9,773 -0.06(-6.63%)
Mar 07, 2025 0.9000 0.9000 0.9000 0.9000 940 +0.02(+2.27%)
Mar 06, 2025 0.9430 0.9430 0.8600 0.8800 18,550 -0.05(-5.38%)
Mar 05, 2025 0.9533 0.9533 0.9300 0.9300 7,262 +0.00(+0.00%)
Mar 04, 2025 0.9300 0.9360 0.9300 0.9300 5,395 -0.04(-4.54%)
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 following
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.