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 24, 2026 0.7899 0.7899 0.7304 0.7307 178,068 -0.05(-6.32%)
Apr 23, 2026 0.7709 0.8299 0.7166 0.7800 34,241 +0.02(+2.28%)
Apr 22, 2026 0.7601 0.8000 0.7500 0.7626 137,161 +0.01(+1.42%)
Apr 21, 2026 0.7403 0.8297 0.7402 0.7519 218,183 -0.03(-4.34%)
Apr 20, 2026 0.8100 0.8339 0.7100 0.7860 235,091 -0.01(-1.07%)
Apr 17, 2026 0.8500 0.8518 0.7900 0.7945 147,247 -0.01(-1.57%)
Apr 16, 2026 0.8425 0.8500 0.7900 0.8072 96,439 -0.02(-2.75%)
Apr 15, 2026 0.8454 0.8750 0.8000 0.8300 106,427 +0.01(+1.22%)
Apr 14, 2026 0.8300 0.8700 0.8164 0.8200 85,713 -0.05(-5.25%)
Apr 13, 2026 0.8795 0.9050 0.8207 0.8654 228,600 -0.02(-2.46%)
Apr 10, 2026 0.7340 1.050 0.7264 0.8872 779,487 +0.16(+22.39%)
Apr 09, 2026 0.7340 0.7580 0.7100 0.7249 41,505 +0.01(+2.10%)
Apr 08, 2026 0.7478 0.7568 0.7065 0.7100 60,576 -0.01(-2.03%)
Apr 07, 2026 0.7155 0.7666 0.7155 0.7247 73,799 -0.02(-2.78%)
Apr 06, 2026 0.7990 0.7990 0.7400 0.7454 74,659 +0.00(+0.27%)
Apr 02, 2026 0.7899 0.7899 0.7300 0.7434 84,605 -0.03(-3.32%)
Apr 01, 2026 0.7575 0.7899 0.6901 0.7689 187,222 +0.02(+2.93%)
Mar 31, 2026 0.7210 0.7518 0.6900 0.7470 101,829 +0.04(+5.51%)
Mar 30, 2026 0.7000 0.7970 0.7000 0.7080 191,809 +0.01(+1.14%)
Mar 27, 2026 0.7400 0.8310 0.7000 0.7000 68,780 -0.07(-9.09%)
Mar 26, 2026 0.7350 0.7700 0.7300 0.7700 89,062 +0.01(+1.80%)
Mar 25, 2026 0.8085 0.8085 0.7400 0.7564 56,322 +0.01(+1.82%)
Mar 24, 2026 0.7340 0.7700 0.7200 0.7429 64,177 +0.01(+1.21%)
Mar 23, 2026 0.7450 0.7752 0.7000 0.7340 80,641 -0.01(-1.16%)
Mar 20, 2026 0.7700 0.7707 0.7200 0.7426 90,618 -0.03(-3.78%)
Mar 19, 2026 0.8090 0.8099 0.7500 0.7718 100,233 -0.03(-4.09%)
Mar 18, 2026 0.7950 0.8051 0.7700 0.8047 57,178 +0.00(+0.59%)
Mar 17, 2026 0.8200 0.8200 0.7966 0.8000 61,366 -0.01(-1.51%)
Mar 16, 2026 0.8550 0.8800 0.8035 0.8123 68,391 -0.03(-3.63%)
Mar 13, 2026 0.8868 0.8868 0.8400 0.8429 62,514 -0.04(-4.07%)
Mar 12, 2026 0.8469 0.8900 0.8000 0.8787 81,937 +0.01(+1.58%)
Mar 11, 2026 0.8750 0.8844 0.8500 0.8650 50,956 +0.01(+1.55%)
Mar 10, 2026 0.8135 0.8900 0.7501 0.8518 150,218 +0.05(+6.47%)
Mar 09, 2026 0.8536 0.8624 0.8000 0.8000 94,838 -0.05(-5.72%)
Mar 06, 2026 0.8100 0.8900 0.7950 0.8485 90,308 +0.05(+6.82%)
Mar 05, 2026 0.8800 0.8800 0.7943 0.7943 63,244 -0.05(-6.06%)
Mar 04, 2026 0.8200 0.8473 0.7600 0.8455 104,048 +0.05(+5.69%)
Mar 03, 2026 0.8500 0.8500 0.7981 0.8000 76,013 -0.06(-7.24%)
Mar 02, 2026 0.8705 0.8880 0.8240 0.8624 64,660 +0.03(+3.43%)
Feb 27, 2026 0.8199 0.8500 0.8168 0.8338 200,680 +0.02(+2.94%)
Feb 26, 2026 0.7900 0.8200 0.7860 0.8100 124,149 +0.02(+2.53%)
Feb 25, 2026 0.7588 0.7955 0.7503 0.7900 64,760 +0.04(+5.33%)
Feb 24, 2026 0.7472 0.7600 0.6940 0.7500 72,479 +0.01(+1.43%)
Feb 23, 2026 0.7723 0.7792 0.7394 0.7394 75,320 -0.01(-1.41%)
Feb 20, 2026 0.7882 0.8208 0.7485 0.7500 108,612 -0.03(-3.76%)
Feb 19, 2026 0.7981 0.8055 0.7793 0.7793 44,699 -0.01(-0.97%)
Feb 18, 2026 0.7800 0.7950 0.7591 0.7869 81,440 -0.00(-0.01%)
Feb 17, 2026 0.7870 0.8400 0.7793 0.7870 142,150 -0.02(-2.67%)
Feb 13, 2026 0.8149 0.8500 0.7974 0.8086 117,990 -0.02(-2.05%)
Feb 12, 2026 0.8499 0.8499 0.7701 0.8255 75,057 +0.01(+1.29%)
Feb 11, 2026 0.7982 0.8150 0.7748 0.8150 72,744 +0.03(+3.22%)
Feb 10, 2026 0.7700 0.8189 0.7600 0.7896 106,256 -0.01(-1.13%)
Feb 09, 2026 0.7570 0.8000 0.7570 0.7986 65,092 +0.05(+6.48%)
Feb 06, 2026 0.7545 0.7980 0.7300 0.7500 148,931 -0.01(-0.66%)
Feb 05, 2026 0.7000 0.7931 0.7000 0.7550 131,896 -0.03(-4.37%)
Feb 04, 2026 0.8087 0.8087 0.7705 0.7895 157,019 -0.01(-1.53%)
Feb 03, 2026 0.7400 0.8500 0.7400 0.8018 227,929 +0.01(+0.78%)
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.