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 29, 2026 0.7700 0.7700 0.7500 0.7500 185,498 -0.03(-3.85%)
Apr 28, 2026 0.8000 0.8000 0.7700 0.7800 132,828 -0.02(-2.50%)
Apr 27, 2026 0.8100 0.8100 0.7900 0.8000 45,380 -0.01(-1.23%)
Apr 24, 2026 0.8400 0.8400 0.8100 0.8100 46,651 -0.03(-3.57%)
Apr 23, 2026 0.8400 0.8900 0.8200 0.8400 108,879 +0.01(+1.20%)
Apr 22, 2026 0.7600 0.8300 0.7600 0.8300 99,876 +0.07(+9.21%)
Apr 21, 2026 0.7800 0.8000 0.7600 0.7600 39,126 -0.03(-3.80%)
Apr 20, 2026 0.8000 0.8200 0.7900 0.7900 210,164 -0.02(-2.47%)
Apr 17, 2026 0.7100 0.8100 0.7100 0.8100 165,490 +0.11(+15.71%)
Apr 16, 2026 0.6900 0.7000 0.6900 0.7000 16,375 -0.01(-1.41%)
Apr 15, 2026 0.7300 0.7300 0.7000 0.7100 74,651 +0.03(+4.41%)
Apr 14, 2026 0.7000 0.7000 0.6700 0.6800 152,226 +0.01(+0.74%)
Apr 13, 2026 0.6200 0.6900 0.6100 0.6750 229,830 +0.10(+16.38%)
Apr 10, 2026 0.6000 0.6100 0.5800 0.5800 50,430 +0.00(+0.00%)
Apr 09, 2026 0.5700 0.6000 0.5700 0.5800 24,100 +0.02(+3.57%)
Apr 08, 2026 0.5600 0.5800 0.5600 0.5600 80,266 +0.02(+3.70%)
Apr 07, 2026 0.5300 0.5500 0.5300 0.5400 166,960 +0.00(+0.00%)
Apr 06, 2026 0.5600 0.5600 0.5300 0.5400 197,983 -0.03(-5.26%)
Apr 02, 2026 0.5700 0 +0.02(+3.64%)
Apr 01, 2026 0.5400 0.5700 0.5400 0.5500 253,990 -0.01(-2.65%)
Mar 31, 2026 0.5700 0.5800 0.5600 0.5650 94,173 +0.00(+0.89%)
Mar 30, 2026 0.5900 0.6100 0.5500 0.5600 95,140 +0.00(+0.00%)
Mar 27, 2026 0.6000 0.6000 0.5600 0.5600 53,807 -0.01(-1.75%)
Mar 26, 2026 0.6300 0.6300 0.5700 0.5700 312,505 -0.06(-9.52%)
Mar 25, 2026 0.6500 0.6500 0.6100 0.6300 37,713 +0.00(+0.00%)
Mar 24, 2026 0.6500 0.6500 0.6100 0.6300 18,079 +0.03(+5.00%)
Mar 23, 2026 0.6100 0.6100 0.5900 0.6000 128,178 +0.03(+5.26%)
Mar 20, 2026 0.6000 0.6200 0.5400 0.5700 215,270 -0.01(-1.72%)
Mar 19, 2026 0.6400 0.6400 0.5600 0.5800 182,591 -0.08(-12.12%)
Mar 18, 2026 0.6800 0.6800 0.6500 0.6600 290,078 -0.04(-5.71%)
Mar 17, 2026 0.7000 0.7100 0.7000 0.7000 188,000 +0.00(+0.00%)
Mar 16, 2026 0.6900 0.7000 0.6900 0.7000 93,502 +0.00(+0.00%)
Mar 13, 2026 0.7500 0.7500 0.7000 0.7000 44,563 -0.03(-4.11%)
Mar 12, 2026 0.7400 0.7400 0.7300 0.7300 12,485 -0.01(-1.35%)
Mar 11, 2026 0.7300 0.7600 0.7300 0.7400 186,740 +0.01(+1.37%)
Mar 10, 2026 0.7300 0.7500 0.7200 0.7300 72,268 +0.02(+2.82%)
Mar 09, 2026 0.6900 0.7200 0.6900 0.7100 79,542 -0.01(-1.39%)
Mar 06, 2026 0.7400 0.7400 0.7200 0.7200 34,026 -0.02(-2.70%)
Mar 05, 2026 0.7700 0.7700 0.7400 0.7400 72,471 -0.02(-2.63%)
Mar 04, 2026 0.7600 0.7700 0.7600 0.7600 8,296 -0.01(-1.30%)
Mar 03, 2026 0.7900 0.7900 0.7400 0.7700 232,786 -0.02(-2.53%)
Mar 02, 2026 0.7700 0.7900 0.7500 0.7900 146,705 +0.04(+5.33%)
Feb 27, 2026 0.7700 0.8000 0.7500 0.7500 114,570 +0.00(+0.00%)
Feb 26, 2026 0.7500 0.7500 0.7400 0.7500 58,246 +0.00(+0.00%)
Feb 25, 2026 0.7600 0.7600 0.7300 0.7500 64,400 +0.00(+0.00%)
Feb 24, 2026 0.7700 0.7800 0.7400 0.7500 71,030 -0.02(-1.96%)
Feb 23, 2026 0.7600 0.7700 0.7500 0.7650 53,100 +0.01(+0.66%)
Feb 20, 2026 0.7300 0.7600 0.7200 0.7600 85,385 +0.06(+8.57%)
Feb 19, 2026 0.7400 0.7400 0.7000 0.7000 55,017 -0.02(-2.78%)
Feb 18, 2026 0.7500 0.7500 0.7200 0.7200 39,240 +0.00(+0.00%)
Feb 17, 2026 0.7100 0.7300 0.7100 0.7200 60,944 +0.02(+2.86%)
Feb 13, 2026 0.7000 0 +0.00(+0.00%)
Feb 12, 2026 0.7300 0.7300 0.7000 0.7000 40,000 -0.02(-2.78%)
Feb 11, 2026 0.7200 0.7200 0.7100 0.7200 22,000 +0.00(+0.00%)
Feb 10, 2026 0.7400 0.7400 0.7100 0.7200 94,851 +0.01(+1.41%)
Feb 09, 2026 0.7900 0.7900 0.6700 0.7100 375,551 -0.09(-11.25%)
Feb 06, 2026 0.8000 0.8000 0.7800 0.8000 43,507 +0.02(+2.56%)
Feb 05, 2026 0.8200 0.8200 0.7800 0.7800 24,575 -0.06(-7.14%)
Feb 04, 2026 0.8500 0.8500 0.8100 0.8400 57,911 +0.00(+0.00%)
Feb 03, 2026 0.7800 0.8600 0.7800 0.8400 158,749 +0.05(+6.33%)
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.