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 0.7293 0.7415 0.6750 0.7208 42,924 -0.01(-0.74%)
Apr 24, 2026 0.7278 0.7384 0.7040 0.7262 69,734 +0.02(+2.28%)
Apr 23, 2026 0.7362 0.7375 0.7000 0.7100 51,344 -0.00(-0.28%)
Apr 22, 2026 0.7393 0.7454 0.6812 0.7120 23,308 +0.03(+4.71%)
Apr 21, 2026 0.7200 0.7600 0.6800 0.6800 124,404 -0.05(-6.85%)
Apr 20, 2026 0.7200 0.7530 0.7100 0.7300 51,831 +0.01(+0.79%)
Apr 17, 2026 0.7100 0.7600 0.7100 0.7243 92,507 +0.01(+2.01%)
Apr 16, 2026 0.7200 0.7492 0.6900 0.7100 73,165 -0.02(-2.87%)
Apr 15, 2026 0.7423 0.7600 0.7210 0.7310 62,242 -0.02(-3.01%)
Apr 14, 2026 0.7709 0.7710 0.7311 0.7537 81,541 -0.03(-3.37%)
Apr 13, 2026 0.7667 0.8132 0.7600 0.7800 82,245 -0.01(-1.27%)
Apr 10, 2026 0.7804 0.7933 0.7650 0.7900 32,788 +0.03(+3.95%)
Apr 09, 2026 0.8200 0.8576 0.7202 0.7600 70,441 -0.06(-7.32%)
Apr 08, 2026 0.8300 0.8722 0.7849 0.8200 191,209 +0.07(+9.99%)
Apr 07, 2026 0.7025 0.7791 0.7001 0.7455 68,809 -0.02(-2.93%)
Apr 06, 2026 0.7210 0.7700 0.7200 0.7680 34,348 +0.05(+6.67%)
Apr 02, 2026 0.6771 0.7597 0.6735 0.7200 102,235 -0.03(-3.43%)
Apr 01, 2026 0.7630 0.8183 0.7456 0.7456 82,997 -0.02(-2.18%)
Mar 31, 2026 0.7649 0.8060 0.7200 0.7622 111,549 +0.02(+3.35%)
Mar 30, 2026 0.7600 0.7600 0.6988 0.7375 73,584 +0.02(+2.43%)
Mar 27, 2026 0.7885 0.8240 0.7200 0.7200 89,604 -0.03(-4.00%)
Mar 26, 2026 0.7110 0.7709 0.7110 0.7500 120,402 -0.03(-3.85%)
Mar 25, 2026 0.7590 0.7963 0.7400 0.7800 85,094 +0.05(+6.48%)
Mar 24, 2026 0.6943 0.7488 0.6900 0.7325 90,558 +0.01(+0.80%)
Mar 23, 2026 0.6919 0.7301 0.6637 0.7267 178,632 +0.03(+5.03%)
Mar 20, 2026 0.6902 0.7695 0.6600 0.6919 116,944 -0.02(-3.24%)
Mar 19, 2026 0.7200 0.7900 0.6833 0.7151 239,365 -0.07(-9.48%)
Mar 18, 2026 0.8000 0.8000 0.7667 0.7900 34,983 -0.01(-1.24%)
Mar 17, 2026 0.7900 0.8199 0.7521 0.7999 121,343 -0.01(-0.98%)
Mar 16, 2026 0.8473 0.8473 0.7900 0.8078 74,456 -0.01(-0.80%)
Mar 13, 2026 0.8858 0.8871 0.8000 0.8143 140,426 -0.05(-5.51%)
Mar 12, 2026 0.8874 0.9100 0.8400 0.8618 100,802 -0.03(-2.95%)
Mar 11, 2026 0.9000 0.9800 0.8664 0.8880 101,955 -0.02(-2.32%)
Mar 10, 2026 0.9016 0.9199 0.8881 0.9091 68,163 +0.02(+1.89%)
Mar 09, 2026 0.8943 0.9116 0.8600 0.8922 72,856 +0.01(+0.94%)
Mar 06, 2026 0.8937 0.9119 0.8625 0.8839 145,417 +0.05(+6.49%)
Mar 05, 2026 0.9189 0.9189 0.8010 0.8300 363,191 -0.04(-4.60%)
Mar 04, 2026 0.9200 0.9400 0.8700 0.8700 119,345 -0.04(-4.50%)
Mar 03, 2026 0.9338 0.9975 0.9100 0.9110 72,505 -0.04(-4.11%)
Mar 02, 2026 0.8700 0.9799 0.8700 0.9500 75,163 +0.09(+10.84%)
Feb 27, 2026 0.8500 0.8699 0.8437 0.8571 28,331 +0.01(+1.29%)
Feb 26, 2026 0.8600 0.8600 0.8300 0.8462 16,436 -0.01(-1.60%)
Feb 25, 2026 0.8301 0.8700 0.8301 0.8600 68,529 +0.03(+3.03%)
Feb 24, 2026 0.8450 0.8649 0.8300 0.8347 62,995 +0.01(+1.45%)
Feb 23, 2026 0.8441 0.8620 0.8000 0.8228 142,743 -0.04(-4.61%)
Feb 20, 2026 0.8500 0.8649 0.8400 0.8626 61,631 -0.01(-0.85%)
Feb 19, 2026 0.8678 0.9000 0.8500 0.8700 41,692 -0.00(-0.13%)
Feb 18, 2026 0.8580 0.8711 0.8500 0.8711 64,869 +0.01(+1.51%)
Feb 17, 2026 0.8800 0.8800 0.8300 0.8581 50,203 -0.00(-0.51%)
Feb 13, 2026 0.8654 0.8750 0.8340 0.8625 97,678 +0.01(+1.47%)
Feb 12, 2026 0.8677 0.8700 0.8200 0.8500 178,535 -0.01(-1.16%)
Feb 11, 2026 0.8350 0.8821 0.8250 0.8600 209,845 +0.03(+2.99%)
Feb 10, 2026 0.8575 0.8617 0.8300 0.8350 107,275 -0.03(-2.91%)
Feb 09, 2026 0.8711 0.8879 0.8166 0.8600 200,961 -0.02(-1.93%)
Feb 06, 2026 0.8700 0.9040 0.8350 0.8769 77,113 +0.03(+3.16%)
Feb 05, 2026 0.9388 0.9388 0.8500 0.8500 114,274 -0.09(-9.46%)
Feb 04, 2026 0.9282 1.010 0.8960 0.9388 93,124 -0.06(-6.12%)
Feb 03, 2026 0.9100 1.000 0.8700 1.000 350,544 +0.10(+11.11%)
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.