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 0.8100 0.8100 0.7900 0.8000 54,587 +0.00(+0.00%)
Apr 24, 2026 0.8200 0.8200 0.7800 0.8000 55,489 -0.03(-3.61%)
Apr 23, 2026 0.8000 0.8300 0.7800 0.8300 175,037 +0.02(+2.47%)
Apr 22, 2026 0.8100 0.8300 0.8000 0.8100 52,880 -0.01(-1.22%)
Apr 21, 2026 0.8000 0.8500 0.7800 0.8200 220,502 +0.01(+1.23%)
Apr 20, 2026 0.8200 0.8200 0.7900 0.8100 109,426 +0.00(+0.00%)
Apr 17, 2026 0.8100 0.8100 0.8000 0.8100 25,371 +0.00(+0.00%)
Apr 16, 2026 0.8100 0.8100 0.7900 0.8100 51,110 +0.00(+0.00%)
Apr 15, 2026 0.8200 0.8300 0.8000 0.8100 40,861 -0.02(-2.41%)
Apr 14, 2026 0.8400 0.8400 0.8200 0.8300 56,525 +0.00(+0.00%)
Apr 13, 2026 0.8100 0.8300 0.7900 0.8300 119,890 +0.02(+2.47%)
Apr 10, 2026 0.8200 0.8300 0.8100 0.8100 31,200 -0.01(-1.22%)
Apr 09, 2026 0.8300 0.8300 0.8100 0.8200 90,711 -0.01(-1.20%)
Apr 08, 2026 0.8400 0.8400 0.8300 0.8300 26,550 -0.01(-1.19%)
Apr 07, 2026 0.8600 0.8600 0.8300 0.8400 45,117 -0.01(-1.18%)
Apr 06, 2026 0.8600 0.8600 0.8500 0.8500 38,790 +0.00(+0.00%)
Apr 02, 2026 0.8500 0 -0.02(-2.30%)
Apr 01, 2026 0.8700 0.8800 0.8600 0.8700 61,000 +0.01(+1.16%)
Mar 31, 2026 0.8600 0.8600 0.8500 0.8600 19,325 +0.01(+1.18%)
Mar 30, 2026 0.8800 0.8800 0.8500 0.8500 21,627 -0.03(-3.41%)
Mar 27, 2026 0.8700 0.8800 0.8700 0.8800 32,068 +0.01(+1.15%)
Mar 26, 2026 0.8700 0.8700 0.8400 0.8700 58,652 +0.00(+0.00%)
Mar 25, 2026 0.9100 0.9100 0.8700 0.8700 16,640 -0.03(-3.33%)
Mar 24, 2026 0.8600 0.9000 0.8600 0.9000 65,249 +0.04(+4.65%)
Mar 23, 2026 0.8400 0.8700 0.8400 0.8600 48,079 +0.02(+2.38%)
Mar 20, 2026 0.8400 0.8800 0.8300 0.8400 44,620 +0.00(+0.00%)
Mar 19, 2026 0.8600 0.8600 0.8300 0.8400 23,057 -0.02(-2.33%)
Mar 18, 2026 0.8300 0.9100 0.8300 0.8600 57,468 +0.00(+0.00%)
Mar 17, 2026 0.8000 0.9000 0.8000 0.8600 146,196 +0.01(+1.18%)
Mar 16, 2026 0.8600 0.8600 0.8400 0.8500 23,376 +0.00(+0.00%)
Mar 13, 2026 0.8300 0.8500 0.8300 0.8500 86,303 +0.03(+3.66%)
Mar 12, 2026 0.8700 0.8700 0.7900 0.8200 208,159 -0.04(-4.65%)
Mar 11, 2026 0.8700 0.8700 0.8500 0.8600 46,065 +0.00(+0.00%)
Mar 10, 2026 0.8400 0.8600 0.8400 0.8600 67,216 +0.02(+2.38%)
Mar 09, 2026 0.8500 0.8600 0.8100 0.8400 193,124 -0.01(-1.18%)
Mar 06, 2026 0.8700 0.8700 0.8400 0.8500 49,055 -0.02(-2.30%)
Mar 05, 2026 0.9000 0.9000 0.8500 0.8700 203,479 -0.03(-3.33%)
Mar 04, 2026 0.8700 0.9000 0.8700 0.9000 28,200 +0.02(+2.27%)
Mar 03, 2026 0.8800 0.9000 0.8800 0.8800 28,421 +0.01(+1.15%)
Mar 02, 2026 0.9300 0.9300 0.8400 0.8700 232,771 -0.06(-6.45%)
Feb 27, 2026 0.9200 0.9300 0.9000 0.9300 45,985 +0.01(+1.09%)
Feb 26, 2026 0.9200 0.9200 0.9100 0.9200 14,509 +0.00(+0.00%)
Feb 25, 2026 0.9000 0.9300 0.9000 0.9200 41,700 +0.03(+3.37%)
Feb 24, 2026 0.9100 0.9100 0.8900 0.8900 17,718 -0.02(-2.20%)
Feb 23, 2026 0.9400 0.9400 0.8900 0.9100 48,918 -0.02(-2.15%)
Feb 20, 2026 0.9000 0.9300 0.8800 0.9300 37,005 +0.04(+4.49%)
Feb 19, 2026 0.9000 0.9000 0.8900 0.8900 10,400 +0.00(+0.00%)
Feb 18, 2026 0.9000 0.9000 0.8700 0.8900 83,506 -0.01(-1.11%)
Feb 17, 2026 0.9100 0.9100 0.8400 0.9000 98,597 -0.01(-1.10%)
Feb 13, 2026 0.9100 0 +0.01(+1.11%)
Feb 12, 2026 0.9200 0.9200 0.8700 0.9000 76,132 -0.01(-1.10%)
Feb 11, 2026 0.9300 0.9300 0.9000 0.9100 10,506 -0.01(-1.09%)
Feb 10, 2026 0.9100 0.9300 0.9100 0.9200 68,100 +0.01(+1.10%)
Feb 09, 2026 0.9400 0.9400 0.8700 0.9100 196,871 -0.02(-2.15%)
Feb 06, 2026 0.9400 0.9600 0.9300 0.9300 45,254 +0.01(+1.09%)
Feb 05, 2026 0.9600 0.9600 0.9100 0.9200 59,487 -0.04(-4.17%)
Feb 04, 2026 0.9900 1.000 0.9600 0.9600 23,665 -0.04(-4.00%)
Feb 03, 2026 0.9700 1.010 0.9700 1.000 47,336 +0.03(+3.09%)
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.