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 0.7000 0.7000 6,000 +0.04(+5.87%)
Apr 15, 2026 0.6612 0 -0.02(-2.79%)
Apr 14, 2026 0.6802 0.6802 0.6802 0.6802 10,000 +0.01(+2.13%)
Apr 13, 2026 0.6503 0.6660 0.6503 0.6660 1,900 -0.01(-0.75%)
Apr 10, 2026 0.6162 0.6865 0.6162 0.6710 54,801 -0.03(-3.95%)
Apr 09, 2026 0.6968 0.6986 0.6865 0.6986 30,500 +0.04(+6.06%)
Apr 08, 2026 0.6587 0.6587 0.6587 0.6587 2,500 +0.02(+3.02%)
Apr 07, 2026 0.6500 0.6500 0.6325 0.6394 12,500 -0.06(-8.98%)
Apr 06, 2026 0.7025 0.7172 0.7025 0.7025 3,200 -0.01(-0.89%)
Apr 01, 2026 0.7088 0 +0.04(+5.89%)
Mar 31, 2026 0.7000 0.7000 0.6694 0.6694 1,200 -0.03(-3.97%)
Mar 30, 2026 0.6971 0.6971 0.6971 0.6971 10,000 +0.05(+7.58%)
Mar 27, 2026 0.6980 0.7194 0.6174 0.6480 78,200 -0.08(-10.40%)
Mar 26, 2026 0.7151 0.7232 0.7000 0.7232 12,500 +0.00(+0.64%)
Mar 25, 2026 0.7308 0.7308 0.7056 0.7186 40,130 -0.01(-0.88%)
Mar 24, 2026 0.7212 0.7313 0.7200 0.7250 55,000 +0.03(+4.69%)
Mar 23, 2026 0.6876 0.6950 0.6876 0.6925 17,800 -0.03(-3.82%)
Mar 20, 2026 0.7000 0.7225 0.7000 0.7200 16,500 +0.05(+6.81%)
Mar 19, 2026 0.7100 0.7100 0.6700 0.6741 21,209 -0.08(-10.60%)
Mar 17, 2026 0.7540 0 +0.00(+0.53%)
Mar 16, 2026 0.7750 0.7849 0.7400 0.7500 36,800 +0.00(+0.24%)
Mar 13, 2026 0.7323 0.7500 0.7322 0.7482 16,500 -0.00(-0.57%)
Mar 12, 2026 0.7547 0.7640 0.7525 0.7525 48,900 -0.03(-3.77%)
Mar 11, 2026 0.8000 0.8294 0.7811 0.7820 68,500 -0.06(-6.68%)
Mar 10, 2026 0.8400 0.8485 0.7884 0.8380 73,800 +0.08(+10.64%)
Mar 09, 2026 0.7574 0.7574 0.7574 0.7574 2,000 +0.01(+0.99%)
Mar 06, 2026 0.7407 0.7500 0.7407 0.7500 2,200 +0.00(+0.00%)
Mar 05, 2026 0.7300 0.7554 0.7300 0.7500 97,471 -0.05(-6.27%)
Mar 04, 2026 0.7400 0.8002 0.7400 0.8002 43,100 -0.02(-2.41%)
Mar 03, 2026 0.8300 0.8300 0.8000 0.8200 16,200 -0.03(-3.53%)
Mar 02, 2026 0.8600 0.8850 0.8500 0.8500 184,040 -0.06(-6.49%)
Feb 27, 2026 0.8600 0.9100 0.8600 0.9090 47,379 +0.01(+1.00%)
Feb 26, 2026 1.010 1.010 0.9000 0.9000 111,300 -0.12(-11.76%)
Feb 25, 2026 1.020 1.020 1.020 1.020 171 +0.00(+0.00%)
Feb 24, 2026 1.020 1.020 1.020 1.020 200 +0.01(+0.99%)
Feb 23, 2026 1.010 1.010 1.010 1.010 300 -0.02(-1.61%)
Feb 20, 2026 1.032 1.050 1.026 1.026 6,100 -0.04(-3.62%)
Feb 19, 2026 1.065 1.065 1.065 1.065 546 +0.05(+5.45%)
Feb 18, 2026 0.9901 1.026 0.9901 1.010 88,200 +0.04(+4.12%)
Feb 13, 2026 0.9700 0 +0.01(+1.06%)
Feb 09, 2026 0.9598 10 +0.01(+0.60%)
Feb 05, 2026 0.9541 0 -0.03(-2.64%)
Feb 04, 2026 0.9800 0.9926 0.9800 0.9800 1,921 -0.02(-2.00%)
Feb 03, 2026 1.030 1.030 1.000 1.000 26,050 -0.03(-3.10%)
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.