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 02, 2026 0.5601 0.5601 0.5177 0.5419 11,521 +0.02(+3.44%)
Apr 01, 2026 0.5321 0.5400 0.5237 0.5239 8,606 -0.02(-2.98%)
Mar 31, 2026 0.5620 0.5620 0.5400 0.5400 15,285 -0.00(-0.74%)
Mar 30, 2026 0.5440 0.5740 0.5440 0.5440 245 +0.00(+0.35%)
Mar 27, 2026 0.5584 0.5778 0.5421 0.5421 4,670 -0.01(-1.94%)
Mar 26, 2026 0.5382 0.5528 0.5030 0.5528 814 -0.03(-5.07%)
Mar 25, 2026 0.6051 0.6139 0.5679 0.5823 8,053 +0.00(+0.26%)
Mar 24, 2026 0.5808 0.5808 0.5808 0.5808 9,500 +0.02(+3.05%)
Mar 23, 2026 0.5914 0.5914 0.5400 0.5636 3,952 +0.01(+1.81%)
Mar 20, 2026 0.5867 0.5867 0.5536 0.5536 10,570 -0.01(-2.35%)
Mar 19, 2026 0.5669 0.6139 0.5629 0.5669 6,155 -0.07(-10.33%)
Mar 18, 2026 0.6255 0.6322 0.6139 0.6322 12,811 +0.02(+3.81%)
Mar 17, 2026 0.6100 0.6100 0.6090 0.6090 654 +0.04(+6.25%)
Mar 16, 2026 0.6050 0.6116 0.5732 0.5732 29,769 -0.08(-11.75%)
Mar 13, 2026 0.7000 0.7000 0.6320 0.6495 34,733 -0.04(-6.14%)
Mar 12, 2026 0.7004 0.7154 0.6718 0.6920 20,244 -0.02(-3.11%)
Mar 11, 2026 0.7142 0.7142 0.7142 0.7142 350 -0.02(-2.15%)
Mar 10, 2026 0.7060 0.7902 0.6680 0.7299 24,687 +0.04(+5.98%)
Mar 09, 2026 0.6650 0.6887 0.6448 0.6887 12,808 +0.06(+10.35%)
Mar 06, 2026 0.6536 0.6536 0.6241 0.6241 5,010 -0.02(-3.81%)
Mar 05, 2026 0.6500 0.7032 0.6488 0.6488 41,413 -0.00(-0.18%)
Mar 04, 2026 0.6500 0.6500 0.6500 0.6500 1,035 -0.01(-1.52%)
Mar 03, 2026 0.6400 0.7100 0.6400 0.6600 10,445 -0.04(-5.71%)
Mar 02, 2026 0.7050 0.7050 0.6400 0.7000 56,346 +0.06(+8.75%)
Feb 27, 2026 0.6300 0.6663 0.6219 0.6437 17,590 +0.01(+2.17%)
Feb 26, 2026 0.6729 0.6733 0.5700 0.6300 51,718 -0.03(-4.14%)
Feb 25, 2026 0.6275 0.6800 0.6275 0.6572 38,692 +0.04(+6.09%)
Feb 24, 2026 0.6350 0.6450 0.6195 0.6195 13,901 -0.01(-0.88%)
Feb 23, 2026 0.6000 0.6250 0.5760 0.6250 12,724 +0.05(+9.08%)
Feb 20, 2026 0.5680 0.5795 0.5676 0.5730 22,836 -0.01(-2.43%)
Feb 19, 2026 0.5766 0.5873 0.5712 0.5873 4,922 +0.02(+2.82%)
Feb 18, 2026 0.5627 0.5742 0.5500 0.5712 5,610 +0.02(+3.85%)
Feb 17, 2026 0.5765 0.5766 0.5500 0.5500 10,697 -0.04(-6.24%)
Feb 13, 2026 0.5980 0.5980 0.5866 0.5866 6,012 +0.00(+0.62%)
Feb 12, 2026 0.6120 0.6181 0.5830 0.5830 6,366 -0.01(-0.85%)
Feb 11, 2026 0.5720 0.6000 0.5720 0.5880 4,015 +0.01(+1.98%)
Feb 10, 2026 0.5612 0.5766 0.5612 0.5766 22,611 +0.01(+1.46%)
Feb 09, 2026 0.5609 0.5683 0.5609 0.5683 3,145 +0.00(+0.35%)
Feb 06, 2026 0.5527 0.5697 0.5462 0.5663 17,536 +0.00(+0.46%)
Feb 05, 2026 0.5695 0.5695 0.5637 0.5637 6,647 -0.02(-3.33%)
Feb 04, 2026 0.6000 0.6117 0.5831 0.5831 10,700 -0.00(-0.21%)
Feb 03, 2026 0.5510 0.5857 0.5459 0.5843 6,979 +0.09(+17.99%)
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.