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 22, 2026 0.8100 0.8100 0.7400 0.8100 23,555 -0.01(-1.22%)
Apr 21, 2026 0.8500 0.8500 0.8200 0.8200 6,014 -0.03(-3.53%)
Apr 20, 2026 0.8200 0.8600 0.8200 0.8500 7,418 -0.01(-1.16%)
Apr 17, 2026 0.8400 0.8600 0.8300 0.8600 47,568 -0.01(-1.15%)
Apr 16, 2026 0.8500 0.8700 0.8100 0.8700 126,486 +0.01(+1.16%)
Apr 15, 2026 0.7900 0.8800 0.7900 0.8600 72,627 +0.12(+16.22%)
Apr 14, 2026 0.7200 0.7400 0.7200 0.7400 29,517 +0.04(+5.71%)
Apr 13, 2026 0.6600 0.7000 0.6600 0.7000 38,221 +0.04(+6.06%)
Apr 10, 2026 0.6100 0.6600 0.6100 0.6600 63,500 +0.05(+8.20%)
Apr 09, 2026 0.6100 0.6100 0.6100 0.6100 2,455 +0.01(+1.67%)
Apr 08, 2026 0.6000 0.6000 0.6000 0.6000 19,150 +0.00(+0.00%)
Apr 07, 2026 0.6100 0.6100 0.6000 0.6000 12,169 -0.01(-1.64%)
Apr 06, 2026 0.6300 0.6300 0.5900 0.6100 34,779 +0.02(+3.39%)
Apr 02, 2026 0.5900 0 -0.01(-1.67%)
Apr 01, 2026 0.6400 0.6500 0.6000 0.6000 77,439 +0.00(+0.00%)
Mar 31, 2026 0.5900 0.6100 0.5900 0.6000 101,216 +0.00(+0.00%)
Mar 30, 2026 0.6000 0.6050 0.5900 0.6000 1,684,431 +0.00(+0.00%)
Mar 27, 2026 0.6000 0.6000 0.5900 0.6000 166,385 +0.00(+0.00%)
Mar 26, 2026 0.6300 0.6400 0.5900 0.6000 112,825 -0.03(-4.76%)
Mar 25, 2026 0.6800 0.6800 0.6300 0.6300 56,080 -0.05(-7.35%)
Mar 24, 2026 0.6700 0.6800 0.6700 0.6800 12,634 +0.01(+1.49%)
Mar 23, 2026 0.6500 0.6700 0.6100 0.6700 49,511 +0.03(+4.69%)
Mar 20, 2026 0.6700 0.6700 0.6400 0.6400 24,267 -0.01(-1.54%)
Mar 19, 2026 0.6700 0.6700 0.6100 0.6500 36,553 -0.02(-2.99%)
Mar 18, 2026 0.6700 0.6700 0.6700 0.6700 5,750 -0.01(-1.47%)
Mar 17, 2026 0.6700 0.6800 0.6600 0.6800 5,760 +0.01(+1.49%)
Mar 16, 2026 0.6800 0.6800 0.6700 0.6700 17,263 -0.01(-1.47%)
Mar 13, 2026 0.6800 0.6800 0.6800 0.6800 45,600 +0.00(+0.00%)
Mar 12, 2026 0.6800 0.6800 0.6800 0.6800 70,605 +0.00(+0.00%)
Mar 11, 2026 0.6800 0.6800 0.6600 0.6800 2,356,577 +0.00(+0.00%)
Mar 10, 2026 0.7000 0.7100 0.6800 0.6800 32,686 +0.03(+4.62%)
Mar 09, 2026 0.7000 0.7000 0.6500 0.6500 26,943 -0.07(-9.72%)
Mar 06, 2026 0.7200 0.7200 0.7200 0.7200 540 +0.00(+0.00%)
Mar 05, 2026 0.7500 0.7500 0.7200 0.7200 48,578 -0.02(-2.70%)
Mar 03, 2026 0.7400 105 +0.00(+0.00%)
Mar 02, 2026 0.7400 0.7500 0.7400 0.7400 146,574 +0.00(+0.00%)
Feb 27, 2026 0.7500 0.7500 0.7400 0.7400 25,585 +0.00(+0.00%)
Feb 26, 2026 0.7700 0.7700 0.7400 0.7400 10,500 +0.00(+0.00%)
Feb 25, 2026 0.7400 0.7400 0.7400 0.7400 69,600 +0.00(+0.00%)
Feb 24, 2026 0.7400 0.7400 0.7400 0.7400 3,139 +0.00(+0.00%)
Feb 23, 2026 0.7500 0.7500 0.7400 0.7400 21,701 +0.00(+0.00%)
Feb 18, 2026 0.7400 0 +0.00(+0.00%)
Feb 17, 2026 0.6200 0.7400 0.6200 0.7400 75,422 +0.07(+10.45%)
Feb 13, 2026 0.6700 0 -0.01(-1.47%)
Feb 12, 2026 0.6900 0.6900 0.6800 0.6800 3,500 +0.00(+0.00%)
Feb 11, 2026 0.6800 0.6800 0.6800 0.6800 7,220 +0.01(+1.49%)
Feb 10, 2026 0.7100 0.7100 0.6700 0.6700 20,500 -0.02(-2.90%)
Feb 09, 2026 0.7200 0.7200 0.6700 0.6900 8,533 +0.00(+0.00%)
Feb 05, 2026 0.6900 0 -0.01(-1.43%)
Feb 03, 2026 0.7000 0 +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.