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 0.8300 0.8400 0.7800 0.8000 357,089 -0.02(-2.44%)
Apr 24, 2026 0.7600 0.8700 0.7100 0.8200 1,689,702 +0.12(+17.14%)
Apr 23, 2026 0.7600 0.7700 0.7000 0.7000 283,199 -0.05(-6.67%)
Apr 22, 2026 0.6800 0.7500 0.6800 0.7500 109,497 +0.08(+12.78%)
Apr 21, 2026 0.6900 0.7100 0.6600 0.6650 189,409 -0.03(-5.00%)
Apr 20, 2026 0.7300 0.7300 0.6800 0.7000 171,997 -0.01(-1.41%)
Apr 17, 2026 0.7300 0.7400 0.7000 0.7100 173,687 +0.00(+0.00%)
Apr 16, 2026 0.7300 0.7400 0.7100 0.7100 180,205 -0.01(-1.39%)
Apr 15, 2026 0.7900 0.7900 0.7200 0.7200 408,320 -0.05(-6.49%)
Apr 14, 2026 0.7700 0.7700 0.7300 0.7700 293,976 +0.01(+1.32%)
Apr 13, 2026 0.7300 0.7600 0.7200 0.7600 398,458 +0.06(+8.57%)
Apr 10, 2026 0.7300 0.7300 0.6700 0.7000 348,975 -0.03(-4.11%)
Apr 09, 2026 0.6600 0.7300 0.6400 0.7300 497,176 +0.10(+15.87%)
Apr 08, 2026 0.6500 0.6600 0.6200 0.6300 459,770 +0.05(+8.62%)
Apr 07, 2026 0.6700 0.6700 0.5800 0.5800 875,473 -0.07(-10.77%)
Apr 06, 2026 0.6000 0.6700 0.6000 0.6500 573,506 +0.05(+8.33%)
Apr 02, 2026 0.6000 0 +0.03(+5.26%)
Apr 01, 2026 0.5900 0.5900 0.5700 0.5700 143,018 -0.01(-1.72%)
Mar 31, 2026 0.5500 0.5900 0.5400 0.5800 325,156 +0.05(+9.43%)
Mar 30, 2026 0.5600 0.5600 0.5200 0.5300 321,656 -0.03(-5.36%)
Mar 27, 2026 0.6000 0.6000 0.5500 0.5600 452,314 -0.01(-1.75%)
Mar 26, 2026 0.5800 0.6000 0.5600 0.5700 396,632 +0.00(+0.00%)
Mar 25, 2026 0.5700 0.5800 0.5550 0.5700 200,993 +0.04(+7.55%)
Mar 24, 2026 0.5200 0.5500 0.5100 0.5300 276,463 +0.00(+0.00%)
Mar 23, 2026 0.5300 0.5500 0.5000 0.5300 190,753 +0.02(+3.92%)
Mar 20, 2026 0.5400 0.5400 0.4800 0.5100 256,077 -0.02(-3.77%)
Mar 19, 2026 0.5000 0.5350 0.4900 0.5300 690,866 -0.03(-5.36%)
Mar 18, 2026 0.5300 0.5600 0.5100 0.5600 273,079 +0.05(+9.80%)
Mar 17, 2026 0.5400 0.5400 0.5100 0.5100 192,701 -0.02(-3.77%)
Mar 16, 2026 0.5700 0.5700 0.5100 0.5300 282,595 -0.01(-1.85%)
Mar 13, 2026 0.6200 0.6300 0.5300 0.5400 441,149 -0.07(-11.48%)
Mar 12, 2026 0.6700 0.6700 0.6000 0.6100 599,814 -0.01(-1.61%)
Mar 11, 2026 0.6400 0.6400 0.5900 0.6200 1,212,593 +0.05(+8.77%)
Mar 10, 2026 0.5200 0.5900 0.4950 0.5700 1,352,732 +0.07(+14.00%)
Mar 09, 2026 0.4600 0.5000 0.4450 0.5000 782,878 +0.05(+11.11%)
Mar 06, 2026 0.5000 0.5000 0.4500 0.4500 229,069 -0.02(-5.26%)
Mar 05, 2026 0.5200 0.5200 0.4700 0.4750 490,737 -0.03(-5.00%)
Mar 04, 2026 0.4550 0.5200 0.4550 0.5000 538,046 +0.05(+11.11%)
Mar 03, 2026 0.4850 0.4850 0.4300 0.4500 600,934 -0.03(-6.25%)
Mar 02, 2026 0.4700 0.4800 0.4350 0.4800 452,128 +0.03(+7.87%)
Feb 27, 2026 0.4600 0.4750 0.4300 0.4450 343,800 -0.01(-1.11%)
Feb 26, 2026 0.4500 0.4650 0.4200 0.4500 715,775 +0.02(+3.45%)
Feb 25, 2026 0.4200 0.4350 0.3850 0.4350 906,288 +0.04(+11.54%)
Feb 24, 2026 0.3800 0.4250 0.3700 0.3900 975,218 +0.01(+1.30%)
Feb 23, 2026 0.4000 0.4000 0.3800 0.3850 928,654 -0.02(-3.75%)
Feb 20, 2026 0.4250 0.4250 0.3950 0.4000 1,014,111 -0.02(-5.88%)
Feb 19, 2026 0.4200 0.4300 0.4100 0.4250 527,355 +0.01(+1.19%)
Feb 18, 2026 0.4250 0.4250 0.4150 0.4200 312,802 -0.01(-2.33%)
Feb 17, 2026 0.4500 0.4500 0.4150 0.4300 922,319 -0.02(-4.44%)
Feb 13, 2026 0.4500 0 +0.00(+0.00%)
Feb 12, 2026 0.4750 0.4750 0.4350 0.4500 787,522 -0.01(-2.17%)
Feb 11, 2026 0.4600 0.4650 0.4300 0.4600 916,572 +0.00(+0.00%)
Feb 10, 2026 0.4800 0.4800 0.4500 0.4600 1,059,475 -0.01(-2.13%)
Feb 09, 2026 0.4650 0.5000 0.4350 0.4700 3,154,163 +0.03(+6.82%)
Feb 06, 2026 0.4000 0.4600 0.3850 0.4400 6,233,400 +0.06(+15.79%)
Feb 05, 2026 0.4500 0.4500 0.3550 0.3800 12,870,208 -0.38(-50.00%)
Feb 04, 2026 1.020 1.020 0.6600 0.7600 4,845,347 -0.21(-21.65%)
Feb 03, 2026 0.9700 1.010 0.9500 0.9700 717,654 +0.00(+0.00%)
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.