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 01, 2026 0.6100 0.6200 0.6000 0.6000 66,695 +0.01(+1.69%)
Mar 31, 2026 0.6100 0.6100 0.5700 0.5900 66,484 -0.01(-1.67%)
Mar 30, 2026 0.6400 0.6400 0.6000 0.6000 187,344 -0.04(-6.25%)
Mar 27, 2026 0.6500 0.6500 0.6300 0.6400 75,041 -0.01(-1.54%)
Mar 26, 2026 0.6500 0.6500 0.6500 0.6500 97,445 +0.00(+0.00%)
Mar 25, 2026 0.6500 0.6500 0.6500 0.6500 90,028 +0.01(+1.56%)
Mar 24, 2026 0.6500 0.6600 0.6400 0.6400 116,865 +0.00(+0.00%)
Mar 23, 2026 0.6400 0.6700 0.6400 0.6400 242,134 -0.01(-1.54%)
Mar 20, 2026 0.6600 0.6700 0.6400 0.6500 185,225 +0.00(+0.00%)
Mar 19, 2026 0.6400 0.6500 0.6400 0.6500 73,917 +0.00(+0.00%)
Mar 18, 2026 0.6700 0.6700 0.6500 0.6500 138,489 -0.01(-1.52%)
Mar 17, 2026 0.6700 0.6800 0.6300 0.6600 91,247 -0.01(-1.49%)
Mar 16, 2026 0.6800 0.6900 0.6600 0.6700 162,342 +0.02(+3.08%)
Mar 13, 2026 0.6900 0.6900 0.6500 0.6500 230,265 -0.04(-5.80%)
Mar 12, 2026 0.6800 0.6900 0.6800 0.6900 36,920 +0.02(+2.99%)
Mar 11, 2026 0.7000 0.7000 0.6700 0.6700 420,309 -0.02(-2.90%)
Mar 10, 2026 0.6800 0.6900 0.6800 0.6900 52,023 +0.02(+2.99%)
Mar 09, 2026 0.6700 0.6800 0.6700 0.6700 66,328 -0.02(-2.90%)
Mar 06, 2026 0.6900 0.6900 0.6700 0.6900 176,036 +0.02(+2.99%)
Mar 05, 2026 0.7000 0.7000 0.6700 0.6700 134,065 -0.03(-4.29%)
Mar 04, 2026 0.7200 0.7200 0.7000 0.7000 52,591 +0.00(+0.00%)
Mar 03, 2026 0.7300 0.7300 0.6700 0.7000 170,916 -0.02(-2.78%)
Mar 02, 2026 0.7500 0.7500 0.7200 0.7200 483,452 -0.06(-7.69%)
Feb 27, 2026 0.7800 0.7800 0.7600 0.7800 172,950 +0.01(+1.30%)
Feb 26, 2026 0.7800 0.7900 0.7200 0.7700 528,349 -0.01(-1.28%)
Feb 25, 2026 0.7500 0.7800 0.7500 0.7800 610,819 +0.05(+6.85%)
Feb 24, 2026 0.7300 0.7400 0.7300 0.7300 604,996 +0.03(+4.29%)
Feb 23, 2026 0.7000 0.7200 0.6900 0.7000 432,988 +0.03(+4.48%)
Feb 20, 2026 0.6900 0.7000 0.6500 0.6700 505,889 +0.00(+0.00%)
Feb 19, 2026 0.6600 0.6800 0.6500 0.6700 581,438 +0.04(+6.35%)
Feb 18, 2026 0.6300 0.6500 0.6200 0.6300 255,360 +0.04(+6.78%)
Feb 17, 2026 0.6200 0.6200 0.5800 0.5900 105,018 -0.02(-3.28%)
Feb 13, 2026 0.6100 0 -0.01(-1.61%)
Feb 12, 2026 0.6200 0.6300 0.6200 0.6200 72,671 -0.02(-3.13%)
Feb 11, 2026 0.6300 0.6400 0.6200 0.6400 98,522 +0.03(+4.92%)
Feb 10, 2026 0.6300 0.6400 0.6100 0.6100 72,180 -0.03(-4.69%)
Feb 09, 2026 0.6400 0.6400 0.6300 0.6400 231,710 +0.03(+4.92%)
Feb 06, 2026 0.5900 0.6200 0.5900 0.6100 191,073 +0.01(+1.67%)
Feb 05, 2026 0.6100 0.6200 0.6000 0.6000 149,258 -0.02(-3.23%)
Feb 04, 2026 0.6500 0.6500 0.6000 0.6200 259,481 -0.02(-3.13%)
Feb 03, 2026 0.6700 0.6700 0.6200 0.6400 281,228 -0.02(-3.03%)
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.