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 0.7281 0.7000 0.7105 4,115 +0.04(+6.47%)
Apr 24, 2026 0.6673 0.6673 0.6673 0.6673 510 -0.02(-3.29%)
Apr 23, 2026 0.6500 0.6989 0.6500 0.6900 10,115 +0.03(+4.55%)
Apr 22, 2026 0.6600 0.6600 0.6600 0.6600 1,004 -0.01(-1.60%)
Apr 21, 2026 0.6999 0.6999 0.6500 0.6707 34,166 +0.00(+0.10%)
Apr 17, 2026 0.6700 7 +0.00(+0.00%)
Apr 16, 2026 0.6700 0.7000 0.6700 0.6700 3,100 -0.01(-1.09%)
Apr 14, 2026 0.6774 26 +0.02(+2.78%)
Apr 10, 2026 0.6591 1 -0.01(-1.63%)
Apr 09, 2026 0.6500 0.6700 0.6500 0.6700 3,000 +0.03(+4.93%)
Apr 08, 2026 0.6412 0.6450 0.6100 0.6385 10,015 +0.04(+6.42%)
Apr 07, 2026 0.6130 0.6202 0.6000 0.6000 23,621 -0.04(-5.66%)
Apr 06, 2026 0.6352 0.6360 0.6352 0.6360 21,000 +0.00(+0.35%)
Apr 02, 2026 0.6338 0.6338 0.6338 0.6338 100 -0.01(-0.97%)
Apr 01, 2026 0.6300 0.6400 0.6200 0.6400 45,055 +0.01(+0.79%)
Mar 31, 2026 0.6285 0.6500 0.6235 0.6350 6,746 -0.02(-2.38%)
Mar 30, 2026 0.6505 0.6505 0.6450 0.6505 3,160 +0.01(+1.86%)
Mar 27, 2026 0.6312 0.6386 0.6300 0.6386 19,105 +0.03(+4.21%)
Mar 26, 2026 0.6189 0.6189 0.6128 0.6128 2,751 +0.01(+1.06%)
Mar 25, 2026 0.6060 0.6250 0.6060 0.6064 16,440 +0.01(+1.07%)
Mar 24, 2026 0.5890 0.6000 0.5890 0.6000 30,660 +0.01(+1.87%)
Mar 23, 2026 0.5890 0.5900 0.5890 0.5890 12,540 +0.02(+3.33%)
Mar 20, 2026 0.5800 0.5991 0.5700 0.5700 39,423 -0.04(-6.56%)
Mar 19, 2026 0.6000 0.6100 0.5955 0.6100 18,750 -0.01(-0.88%)
Mar 18, 2026 0.6154 0.6154 0.6154 0.6154 250 -0.01(-1.54%)
Mar 17, 2026 0.6230 0.6250 0.5840 0.6250 13,232 +0.01(+1.07%)
Mar 16, 2026 0.6184 0.6356 0.6184 0.6184 3,066 -0.01(-2.18%)
Mar 13, 2026 0.6455 0.6455 0.6212 0.6322 47,891 -0.03(-4.60%)
Mar 12, 2026 0.7000 0.7000 0.6627 0.6627 37,287 -0.03(-4.65%)
Mar 11, 2026 0.6678 0.6950 0.6678 0.6950 37,724 +0.03(+3.76%)
Mar 10, 2026 0.6698 0.6698 0.6698 0.6698 321 +0.01(+1.95%)
Mar 09, 2026 0.7000 0.7000 0.6570 0.6570 15,380 -0.01(-0.99%)
Mar 06, 2026 0.6600 0.6714 0.6500 0.6636 19,304 +0.00(+0.55%)
Mar 05, 2026 0.6800 0.6800 0.6600 0.6600 8,190 -0.03(-5.02%)
Mar 04, 2026 0.6949 0.7000 0.6945 0.6949 85,016 -0.01(-0.86%)
Mar 03, 2026 0.6800 0.7009 0.6800 0.7009 13,625 -0.01(-1.57%)
Mar 02, 2026 0.7001 0.7121 0.6920 0.7121 30,889 -0.01(-0.86%)
Feb 27, 2026 0.7060 0.7302 0.7060 0.7183 26,669 +0.01(+2.10%)
Feb 26, 2026 0.7130 0.7130 0.7035 0.7035 2,502 -0.00(-0.03%)
Feb 25, 2026 0.7030 0.7219 0.6964 0.7037 18,330 +0.00(+0.27%)
Feb 24, 2026 0.6891 0.7018 0.6320 0.7018 15,725 +0.02(+3.04%)
Feb 23, 2026 0.7049 0.7049 0.6800 0.6811 15,039 -0.03(-4.07%)
Feb 20, 2026 0.7249 0.7249 0.6975 0.7100 9,805 -0.01(-1.39%)
Feb 19, 2026 0.7138 0.7200 0.7138 0.7200 14,204 +0.01(+0.85%)
Feb 18, 2026 0.7049 0.7161 0.7049 0.7139 4,207 +0.01(+1.99%)
Feb 17, 2026 0.6900 0.7219 0.6600 0.7000 109,920 -0.03(-4.36%)
Feb 13, 2026 0.7200 0.7319 0.7200 0.7319 26,502 +0.02(+2.87%)
Feb 12, 2026 0.7160 0.7200 0.7115 0.7115 72,200 -0.03(-3.85%)
Feb 11, 2026 0.7710 0.7710 0.7400 0.7400 21,313 -0.03(-3.90%)
Feb 10, 2026 0.7870 0.7870 0.7700 0.7700 5,729 -0.02(-2.26%)
Feb 09, 2026 0.7900 0.8010 0.7750 0.7878 44,927 +0.01(+1.65%)
Feb 06, 2026 0.7460 0.7898 0.7250 0.7750 40,300 +0.09(+13.30%)
Feb 05, 2026 0.6929 0.6929 0.6800 0.6840 2,007 -0.02(-2.29%)
Feb 04, 2026 0.7500 0.7500 0.6980 0.7000 11,766 -0.06(-7.89%)
Feb 03, 2026 0.6770 0.7600 0.6770 0.7600 52,175 +0.10(+15.15%)
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.