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 09, 2026 0.4690 0.5065 0.4690 0.5065 3,202 +0.00(+0.94%)
Apr 08, 2026 0.4925 0.5098 0.4914 0.5018 73,209 +0.01(+1.66%)
Apr 07, 2026 0.4960 0.4977 0.4810 0.4936 27,565 -0.00(-0.08%)
Apr 06, 2026 0.5023 0.5023 0.4855 0.4940 3,640 -0.03(-5.00%)
Apr 02, 2026 0.4910 0.5200 0.4904 0.5200 1,888 +0.01(+2.32%)
Apr 01, 2026 0.4888 0.5082 0.4888 0.5082 5,950 +0.01(+2.67%)
Mar 31, 2026 0.4853 0.4974 0.4845 0.4950 18,800 +0.00(+0.88%)
Mar 30, 2026 0.4907 0.4907 0.4907 0.4907 160 -0.01(-2.64%)
Mar 27, 2026 0.4990 0.5040 0.4990 0.5040 3,600 -0.01(-1.95%)
Mar 24, 2026 0.5140 0 +0.02(+3.03%)
Mar 23, 2026 0.5020 0.5020 0.4989 0.4989 220 +0.03(+5.59%)
Mar 20, 2026 0.4830 0.4830 0.4600 0.4725 24,000 -0.03(-5.48%)
Mar 19, 2026 0.4932 0.4999 0.4852 0.4999 57,612 -0.01(-2.89%)
Mar 18, 2026 0.5325 0.5325 0.5127 0.5148 22,603 -0.02(-2.94%)
Mar 17, 2026 0.5350 0.5350 0.5200 0.5304 9,600 +0.00(+0.25%)
Mar 16, 2026 0.5350 0.5362 0.5291 0.5291 5,000 -0.02(-3.57%)
Mar 13, 2026 0.5487 0.5487 0.5487 0.5487 1,500 -0.01(-2.11%)
Mar 12, 2026 0.5542 0.5605 0.5484 0.5605 4,200 -0.00(-0.71%)
Mar 11, 2026 0.5800 0.5800 0.5645 0.5645 2,200 -0.02(-2.94%)
Mar 10, 2026 0.5750 0.5829 0.5750 0.5816 9,000 +0.02(+4.44%)
Mar 09, 2026 0.5512 0.5569 0.5512 0.5569 54,425 +0.02(+3.03%)
Mar 06, 2026 0.5456 0.5479 0.5405 0.5405 4,919 -0.02(-3.48%)
Mar 05, 2026 0.5600 0.5679 0.5600 0.5600 3,000 -0.02(-2.66%)
Mar 04, 2026 0.5546 0.5800 0.5500 0.5753 18,000 -0.00(-0.28%)
Mar 03, 2026 0.5769 0.5769 0.5599 0.5769 7,939 -0.02(-3.85%)
Mar 02, 2026 0.5634 0.6052 0.5634 0.6000 31,347 -0.01(-0.86%)
Feb 27, 2026 0.6052 0.6052 0.5915 0.6052 16,330 +0.01(+1.51%)
Feb 26, 2026 0.5962 0.5962 0.5962 0.5962 2,013 -0.01(-1.62%)
Feb 25, 2026 0.5510 0.6180 0.5510 0.6060 14,500 +0.04(+6.33%)
Feb 24, 2026 0.5750 0.5907 0.5668 0.5699 21,859 -0.01(-1.83%)
Feb 23, 2026 0.5670 0.5815 0.5300 0.5805 46,150 +0.06(+11.63%)
Feb 20, 2026 0.5134 0.5359 0.5000 0.5200 85,700 +0.02(+4.23%)
Feb 19, 2026 0.4995 0.5170 0.4941 0.4989 85,643 -0.03(-5.67%)
Feb 18, 2026 0.5289 0.5289 0.5220 0.5289 22,175 -0.02(-3.84%)
Feb 17, 2026 0.5500 0.5507 0.5200 0.5500 72,709 -0.02(-3.10%)
Feb 13, 2026 0.5693 0.5693 0.5500 0.5676 4,502 +0.02(+3.33%)
Feb 12, 2026 0.5604 0.5871 0.5493 0.5493 153,603 -0.04(-6.15%)
Feb 11, 2026 0.5868 0.5991 0.5764 0.5853 40,601 +0.01(+1.25%)
Feb 10, 2026 0.5735 0.5795 0.5546 0.5781 37,503 +0.00(+0.84%)
Feb 09, 2026 0.5750 0.6630 0.5300 0.5733 233,618 -0.12(-16.74%)
Feb 06, 2026 0.6668 0.6910 0.6340 0.6886 27,122 +0.04(+6.78%)
Feb 05, 2026 0.6555 0.6555 0.6449 0.6449 13,000 -0.02(-3.54%)
Feb 04, 2026 0.6934 0.7208 0.6617 0.6686 27,607 -0.04(-5.08%)
Feb 03, 2026 0.6936 0.7115 0.6936 0.7044 16,639 +0.01(+1.85%)
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.