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 10, 2026 0.7600 0.8000 0.7500 0.8000 189,851 +0.05(+6.67%)
Apr 09, 2026 0.7300 0.7800 0.7200 0.7500 84,655 +0.03(+4.17%)
Apr 08, 2026 0.7800 0.7900 0.7200 0.7200 81,230 -0.04(-5.26%)
Apr 07, 2026 0.7700 0.7700 0.7400 0.7600 173,829 +0.00(+0.00%)
Apr 06, 2026 0.7200 0.7600 0.7100 0.7600 188,983 +0.06(+8.57%)
Apr 02, 2026 0.7000 0 +0.04(+6.06%)
Apr 01, 2026 0.7200 0.7200 0.6600 0.6600 554,671 -0.05(-7.04%)
Mar 31, 2026 0.6300 0.7400 0.6300 0.7100 329,575 +0.08(+12.70%)
Mar 30, 2026 0.6400 0.6400 0.6100 0.6300 109,591 +0.00(+0.00%)
Mar 27, 2026 0.6200 0.6500 0.6100 0.6300 111,371 +0.01(+1.61%)
Mar 26, 2026 0.6500 0.6500 0.6100 0.6200 338,516 -0.03(-4.62%)
Mar 25, 2026 0.6300 0.6700 0.6250 0.6500 590,692 +0.05(+8.33%)
Mar 24, 2026 0.5800 0.6200 0.5600 0.6000 397,255 +0.02(+3.45%)
Mar 23, 2026 0.5500 0.6200 0.5450 0.5800 734,285 +0.00(+0.00%)
Mar 20, 2026 0.6100 0.6200 0.5650 0.5800 223,953 -0.04(-6.45%)
Mar 19, 2026 0.6200 0.6300 0.5700 0.6200 584,746 -0.04(-6.06%)
Mar 18, 2026 0.6800 0.7000 0.6400 0.6600 423,344 -0.02(-2.94%)
Mar 17, 2026 0.7100 0.7100 0.6700 0.6800 196,050 -0.03(-4.90%)
Mar 16, 2026 0.6800 0.7600 0.6800 0.7150 192,824 +0.01(+0.70%)
Mar 13, 2026 0.7300 0.7600 0.6800 0.7100 765,667 -0.02(-2.74%)
Mar 12, 2026 0.8000 0.8000 0.7300 0.7300 219,766 -0.06(-7.59%)
Mar 11, 2026 0.7900 0.8100 0.7900 0.7900 95,800 -0.03(-3.66%)
Mar 10, 2026 0.8100 0.8200 0.8000 0.8200 130,648 +0.06(+7.89%)
Mar 09, 2026 0.7600 0.8000 0.7400 0.7600 328,174 -0.07(-8.43%)
Mar 06, 2026 0.8200 0.8300 0.7600 0.8300 120,050 +0.03(+3.75%)
Mar 05, 2026 0.7800 0.8100 0.7600 0.8000 156,985 +0.01(+1.27%)
Mar 04, 2026 0.7900 0.9000 0.7700 0.7900 339,135 +0.00(+0.00%)
Mar 03, 2026 0.7000 0.7900 0.6700 0.7900 593,550 +0.10(+14.49%)
Mar 02, 2026 0.6900 0.7200 0.6800 0.6900 298,942 +0.01(+1.47%)
Feb 27, 2026 0.7000 0.7100 0.6700 0.6800 179,860 -0.03(-4.23%)
Feb 26, 2026 0.6800 0.7100 0.6800 0.7100 89,397 +0.02(+2.90%)
Feb 25, 2026 0.7300 0.7300 0.6900 0.6900 195,185 -0.03(-4.17%)
Feb 24, 2026 0.7000 0.7200 0.6900 0.7200 245,962 +0.00(+0.00%)
Feb 23, 2026 0.7800 0.7900 0.7100 0.7200 152,777 -0.03(-4.00%)
Feb 20, 2026 0.6900 0.7800 0.6900 0.7500 275,740 +0.05(+7.14%)
Feb 19, 2026 0.7100 0.7200 0.6900 0.7000 171,444 -0.01(-1.41%)
Feb 18, 2026 0.7100 0.7600 0.7000 0.7100 46,608 -0.02(-2.74%)
Feb 17, 2026 0.7600 0.7800 0.7200 0.7300 240,695 -0.04(-5.19%)
Feb 13, 2026 0.7700 0 -0.02(-2.53%)
Feb 12, 2026 0.8300 0.8400 0.7900 0.7900 351,192 -0.05(-5.95%)
Feb 11, 2026 0.8200 0.8600 0.8100 0.8400 273,721 +0.01(+1.20%)
Feb 10, 2026 0.8500 0.8500 0.8200 0.8300 279,966 -0.02(-2.35%)
Feb 09, 2026 0.8300 0.8700 0.8000 0.8500 427,416 +0.05(+6.25%)
Feb 06, 2026 0.7400 0.8300 0.7400 0.8000 425,973 +0.10(+14.29%)
Feb 05, 2026 0.7700 0.7900 0.7000 0.7000 313,510 -0.05(-6.67%)
Feb 04, 2026 0.8200 0.8900 0.7500 0.7500 366,563 -0.07(-8.54%)
Feb 03, 2026 0.7900 0.8800 0.7700 0.8200 1,122,978 +0.07(+9.33%)
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.