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 0.6800 0.6800 0.6500 0.6600 118,123 -0.01(-1.49%)
Apr 24, 2026 0.6900 0.6900 0.6700 0.6700 87,446 -0.02(-2.19%)
Apr 23, 2026 0.7000 0.7000 0.6700 0.6850 196,703 +0.00(+0.00%)
Apr 22, 2026 0.6800 0.6900 0.6700 0.6850 142,216 +0.04(+5.38%)
Apr 21, 2026 0.7100 0.7100 0.6500 0.6500 336,577 -0.04(-5.80%)
Apr 20, 2026 0.7000 0.7000 0.6800 0.6900 69,337 -0.02(-2.82%)
Apr 17, 2026 0.7100 0.7500 0.7000 0.7100 185,313 -0.01(-0.70%)
Apr 16, 2026 0.7100 0.7250 0.7000 0.7150 96,870 +0.01(+0.70%)
Apr 15, 2026 0.7300 0.7400 0.7100 0.7100 179,954 -0.03(-4.05%)
Apr 14, 2026 0.7000 0.7500 0.7000 0.7400 670,205 +0.05(+7.25%)
Apr 13, 2026 0.6600 0.7200 0.6300 0.6900 441,306 +0.02(+2.99%)
Apr 10, 2026 0.7000 0.7000 0.6700 0.6700 246,410 -0.03(-4.29%)
Apr 09, 2026 0.6900 0.7000 0.6700 0.7000 162,064 +0.01(+1.45%)
Apr 08, 2026 0.7300 0.7300 0.6500 0.6900 873,552 +0.02(+2.99%)
Apr 07, 2026 0.6800 0.6800 0.6400 0.6700 288,607 +0.01(+1.52%)
Apr 06, 2026 0.6600 0.6700 0.6400 0.6600 562,123 +0.01(+1.54%)
Apr 02, 2026 0.6500 0 +0.03(+4.84%)
Apr 01, 2026 0.6500 0.6500 0.6200 0.6200 464,169 -0.03(-4.62%)
Mar 31, 2026 0.5900 0.6500 0.5900 0.6500 308,642 +0.06(+10.17%)
Mar 30, 2026 0.6100 0.6100 0.5800 0.5900 213,123 +0.01(+1.72%)
Mar 27, 2026 0.5800 0.6000 0.5700 0.5800 163,188 -0.01(-1.69%)
Mar 26, 2026 0.6200 0.6200 0.5800 0.5900 298,778 -0.01(-1.67%)
Mar 25, 2026 0.5900 0.6200 0.5900 0.6000 373,928 +0.01(+1.69%)
Mar 24, 2026 0.6200 0.6200 0.5750 0.5900 379,634 -0.01(-1.67%)
Mar 23, 2026 0.5600 0.6100 0.5500 0.6000 651,068 +0.04(+6.19%)
Mar 20, 2026 0.5900 0.6000 0.5600 0.5650 523,723 -0.03(-4.24%)
Mar 19, 2026 0.6000 0.6000 0.5500 0.5900 387,931 -0.03(-4.84%)
Mar 18, 2026 0.6600 0.6600 0.6100 0.6200 420,234 -0.04(-5.34%)
Mar 17, 2026 0.6800 0.6850 0.6400 0.6550 355,478 -0.02(-2.24%)
Mar 16, 2026 0.6900 0.6900 0.6600 0.6700 268,732 +0.00(+0.00%)
Mar 13, 2026 0.7100 0.7300 0.6700 0.6700 440,672 -0.04(-5.63%)
Mar 12, 2026 0.7500 0.7500 0.7100 0.7100 241,263 -0.02(-2.74%)
Mar 11, 2026 0.7600 0.7600 0.7300 0.7300 289,898 -0.04(-5.19%)
Mar 10, 2026 0.7600 0.7900 0.7600 0.7700 371,732 +0.02(+2.67%)
Mar 09, 2026 0.7400 0.7500 0.7050 0.7500 460,017 -0.01(-1.32%)
Mar 06, 2026 0.7400 0.7600 0.7200 0.7600 507,560 +0.01(+1.33%)
Mar 05, 2026 0.7600 0.8000 0.7500 0.7500 840,284 +0.00(+0.00%)
Mar 04, 2026 0.7700 0.7800 0.7450 0.7500 269,266 -0.03(-3.85%)
Mar 03, 2026 0.7700 0.8000 0.7400 0.7800 391,490 -0.05(-6.02%)
Mar 02, 2026 0.8100 0.8300 0.7900 0.8300 361,302 +0.03(+3.75%)
Feb 27, 2026 0.8100 0.8200 0.7900 0.8000 278,052 +0.01(+1.27%)
Feb 26, 2026 0.7900 0.7900 0.7600 0.7900 315,170 +0.00(+0.00%)
Feb 25, 2026 0.8000 0.8350 0.7700 0.7900 591,909 -0.01(-1.25%)
Feb 24, 2026 0.7800 0.8000 0.7500 0.8000 394,618 +0.02(+2.56%)
Feb 23, 2026 0.7500 0.7900 0.7300 0.7800 607,268 +0.04(+5.41%)
Feb 20, 2026 0.7000 0.7400 0.7000 0.7400 216,775 +0.02(+2.78%)
Feb 19, 2026 0.7200 0.7200 0.6800 0.7200 248,913 +0.02(+2.86%)
Feb 18, 2026 0.6900 0.7000 0.6800 0.7000 199,314 +0.01(+1.45%)
Feb 17, 2026 0.7000 0.7000 0.6500 0.6900 542,953 -0.01(-0.72%)
Feb 13, 2026 0.6950 0 -0.02(-2.11%)
Feb 12, 2026 0.7700 0.7700 0.7100 0.7100 222,519 -0.04(-5.33%)
Feb 11, 2026 0.7500 0.7600 0.7300 0.7500 291,534 +0.00(+0.00%)
Feb 10, 2026 0.7600 0.7700 0.7500 0.7500 71,586 -0.03(-3.85%)
Feb 09, 2026 0.8000 0.8000 0.7700 0.7800 196,502 +0.00(+0.00%)
Feb 06, 2026 0.7300 0.8000 0.7300 0.7800 838,581 +0.06(+7.59%)
Feb 05, 2026 0.7800 0.7800 0.7100 0.7250 533,734 -0.09(-10.49%)
Feb 04, 2026 0.8000 0.8200 0.7500 0.8100 1,528,718 +0.06(+8.00%)
Feb 03, 2026 0.7100 0.7500 0.6900 0.7500 498,487 +0.05(+7.14%)
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.