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 0.7000 0.7000 0.6319 0.6470 58,255 -0.07(-9.51%)
Apr 24, 2026 0.7100 0.7250 0.7031 0.7150 112,312 +0.02(+2.35%)
Apr 23, 2026 0.7000 0.7300 0.6853 0.6986 62,989 -0.02(-2.95%)
Apr 22, 2026 0.7000 0.7700 0.7000 0.7198 154,120 +0.02(+2.51%)
Apr 21, 2026 0.7250 0.7700 0.7022 0.7022 192,555 +0.00(+0.19%)
Apr 20, 2026 0.6900 0.7009 0.6800 0.7009 50,919 -0.01(-1.28%)
Apr 17, 2026 0.7100 0.7100 0.6800 0.7100 255,088 +0.01(+1.43%)
Apr 16, 2026 0.7500 0.7500 0.7000 0.7000 136,837 -0.05(-6.04%)
Apr 15, 2026 0.7300 0.7500 0.7240 0.7450 89,714 +0.02(+2.05%)
Apr 14, 2026 0.6600 0.7300 0.6549 0.7300 262,846 +0.07(+10.61%)
Apr 13, 2026 0.6500 0.6600 0.6500 0.6600 50,028 +0.01(+1.54%)
Apr 10, 2026 0.6400 0.6531 0.6154 0.6500 84,550 +0.03(+4.84%)
Apr 09, 2026 0.6644 0.6644 0.6200 0.6200 43,000 -0.01(-2.25%)
Apr 08, 2026 0.6300 0.6552 0.6300 0.6343 17,299 +0.02(+2.92%)
Apr 07, 2026 0.6201 0.6300 0.6057 0.6163 34,850 -0.02(-3.70%)
Apr 06, 2026 0.6600 0.6725 0.6400 0.6400 41,200 +0.00(+0.00%)
Apr 02, 2026 0.6351 0.6661 0.5979 0.6400 129,034 -0.02(-3.03%)
Apr 01, 2026 0.7010 0.7400 0.6500 0.6600 182,016 -0.02(-2.73%)
Mar 31, 2026 0.6012 0.6951 0.5929 0.6785 266,654 +0.09(+16.18%)
Mar 30, 2026 0.6006 0.6006 0.5840 0.5840 26,631 -0.02(-2.67%)
Mar 27, 2026 0.5836 0.6000 0.5795 0.6000 23,200 +0.04(+6.44%)
Mar 26, 2026 0.5900 0.6292 0.5500 0.5637 15,886 -0.04(-5.89%)
Mar 25, 2026 0.5852 0.6200 0.5702 0.5990 133,620 +0.04(+7.93%)
Mar 24, 2026 0.5701 0.5796 0.5400 0.5550 55,923 +0.02(+3.84%)
Mar 23, 2026 0.5323 0.5623 0.5272 0.5345 124,925 +0.02(+3.53%)
Mar 20, 2026 0.5377 0.5655 0.5163 0.5163 75,250 -0.01(-2.58%)
Mar 19, 2026 0.5220 0.5700 0.4931 0.5300 156,947 -0.04(-6.26%)
Mar 18, 2026 0.5950 0.6128 0.5654 0.5654 62,105 -0.05(-8.42%)
Mar 17, 2026 0.6000 0.6339 0.5945 0.6174 47,713 +0.01(+1.35%)
Mar 16, 2026 0.6302 0.6600 0.6092 0.6092 78,325 -0.06(-9.35%)
Mar 13, 2026 0.7500 0.7500 0.6417 0.6720 154,354 -0.03(-3.63%)
Mar 12, 2026 0.7204 0.7300 0.6973 0.6973 16,560 -0.02(-2.13%)
Mar 11, 2026 0.7606 0.7789 0.7125 0.7125 56,705 -0.05(-6.79%)
Mar 10, 2026 0.7535 0.7700 0.7060 0.7644 47,310 +0.05(+7.09%)
Mar 09, 2026 0.7375 0.7375 0.6745 0.7138 49,250 -0.04(-5.79%)
Mar 06, 2026 0.7200 0.7804 0.7120 0.7577 41,900 +0.04(+5.81%)
Mar 05, 2026 0.8000 0.8000 0.7160 0.7161 153,950 -0.06(-7.91%)
Mar 04, 2026 0.7537 0.7800 0.7250 0.7776 111,377 -0.01(-0.78%)
Mar 03, 2026 0.7373 0.8075 0.7120 0.7837 140,061 -0.04(-4.49%)
Mar 02, 2026 0.8421 0.8653 0.8200 0.8205 98,945 -0.01(-1.62%)
Feb 27, 2026 0.7822 0.8366 0.7591 0.8340 181,184 +0.08(+10.19%)
Feb 26, 2026 0.7901 0.7901 0.7308 0.7569 145,050 -0.03(-4.19%)
Feb 25, 2026 0.7086 0.8313 0.7000 0.7900 441,321 +0.09(+13.60%)
Feb 24, 2026 0.6904 0.7058 0.6707 0.6954 84,246 +0.00(+0.17%)
Feb 23, 2026 0.6650 0.7300 0.6580 0.6942 483,708 +0.04(+5.50%)
Feb 20, 2026 0.6296 0.6751 0.6296 0.6580 48,989 +0.05(+8.01%)
Feb 19, 2026 0.6114 0.6124 0.6092 0.6092 18,600 -0.00(-0.13%)
Feb 18, 2026 0.5941 0.6100 0.5831 0.6100 10,100 +0.01(+2.02%)
Feb 17, 2026 0.5950 0.6185 0.5468 0.5979 109,558 +0.01(+1.48%)
Feb 13, 2026 0.5892 0.5892 0.5853 0.5892 5,158 +0.02(+3.37%)
Feb 12, 2026 0.5700 0.6000 0.5700 0.5700 12,801 -0.01(-1.52%)
Feb 11, 2026 0.5883 0.6000 0.5682 0.5788 41,700 +0.00(+0.50%)
Feb 10, 2026 0.5982 0.6009 0.5759 0.5759 31,738 -0.00(-0.71%)
Feb 09, 2026 0.5617 0.5800 0.5617 0.5800 47,900 +0.04(+8.37%)
Feb 06, 2026 0.5361 0.5436 0.5352 0.5352 46,350 -0.00(-0.89%)
Feb 05, 2026 0.5300 0.5660 0.5191 0.5400 75,345 -0.02(-4.34%)
Feb 04, 2026 0.6300 0.6300 0.5645 0.5645 48,548 -0.04(-5.92%)
Feb 03, 2026 0.5600 0.6010 0.5600 0.6000 69,450 +0.06(+10.56%)
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.