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 0.7400 0.7400 0.6500 0.6800 310,351 -0.04(-5.56%)
Apr 28, 2026 0.6500 0.7400 0.6500 0.7200 660,906 +0.04(+5.88%)
Apr 27, 2026 0.7000 0.7000 0.6400 0.6800 681,399 +0.01(+1.49%)
Apr 24, 2026 0.6500 0.6900 0.6500 0.6700 989,849 +0.04(+6.35%)
Apr 23, 2026 0.6000 0.6700 0.6000 0.6300 503,379 +0.03(+5.00%)
Apr 22, 2026 0.6200 0.6400 0.6000 0.6000 404,506 -0.01(-1.64%)
Apr 21, 2026 0.5800 0.6400 0.5600 0.6100 616,264 +0.04(+7.02%)
Apr 20, 2026 0.5800 0.5900 0.5500 0.5700 159,581 +0.00(+0.00%)
Apr 17, 2026 0.5600 0.5900 0.5300 0.5700 216,552 +0.00(+0.00%)
Apr 16, 2026 0.5900 0.6300 0.5700 0.5700 241,572 -0.01(-1.72%)
Apr 15, 2026 0.6200 0.6200 0.5800 0.5800 165,769 -0.03(-4.92%)
Apr 14, 2026 0.5900 0.6300 0.5800 0.6100 378,142 +0.03(+5.17%)
Apr 13, 2026 0.5100 0.5800 0.5100 0.5800 196,753 +0.08(+16.00%)
Apr 10, 2026 0.5400 0.5500 0.4900 0.5000 289,843 -0.03(-5.66%)
Apr 09, 2026 0.5200 0.5400 0.5000 0.5300 42,788 +0.02(+3.92%)
Apr 08, 2026 0.4950 0.5300 0.4800 0.5100 309,547 +0.03(+6.25%)
Apr 07, 2026 0.5200 0.5200 0.4800 0.4800 234,799 -0.04(-7.69%)
Apr 06, 2026 0.5700 0.5800 0.5100 0.5200 240,050 -0.04(-7.14%)
Apr 02, 2026 0.5600 0 +0.05(+9.80%)
Apr 01, 2026 0.5500 0.5500 0.5000 0.5100 105,955 -0.03(-5.56%)
Mar 31, 2026 0.4800 0.5500 0.4750 0.5400 344,211 +0.08(+16.13%)
Mar 30, 2026 0.5100 0.5300 0.4650 0.4650 198,264 -0.03(-7.00%)
Mar 27, 2026 0.5000 0.5100 0.4950 0.5000 58,702 -0.01(-1.96%)
Mar 26, 2026 0.5300 0.5600 0.5100 0.5100 355,502 -0.02(-3.77%)
Mar 25, 2026 0.4700 0.5400 0.4700 0.5300 229,728 +0.06(+12.77%)
Mar 24, 2026 0.4550 0.4750 0.4450 0.4700 105,796 +0.01(+3.30%)
Mar 23, 2026 0.4350 0.4550 0.4300 0.4550 128,232 +0.01(+2.25%)
Mar 20, 2026 0.4500 0.4550 0.4300 0.4450 346,589 -0.02(-3.26%)
Mar 19, 2026 0.4900 0.4950 0.4500 0.4600 305,021 -0.03(-7.07%)
Mar 18, 2026 0.5000 0.5300 0.4850 0.4950 328,216 -0.02(-2.94%)
Mar 17, 2026 0.5300 0.5300 0.4950 0.5100 227,597 -0.01(-1.92%)
Mar 16, 2026 0.5300 0.5400 0.5200 0.5200 217,048 -0.01(-1.89%)
Mar 13, 2026 0.5300 0.5700 0.5200 0.5300 146,364 +0.01(+1.92%)
Mar 12, 2026 0.5300 0.5300 0.5000 0.5200 106,450 -0.01(-0.95%)
Mar 11, 2026 0.5300 0.5400 0.5100 0.5250 55,283 +0.01(+0.96%)
Mar 10, 2026 0.5300 0.5400 0.5200 0.5200 57,695 -0.01(-1.89%)
Mar 09, 2026 0.5100 0.5600 0.4850 0.5300 179,436 +0.02(+3.92%)
Mar 06, 2026 0.5800 0.5800 0.5000 0.5100 232,906 -0.03(-5.56%)
Mar 05, 2026 0.6100 0.6100 0.5300 0.5400 348,284 -0.05(-8.47%)
Mar 04, 2026 0.6200 0.6250 0.5800 0.5900 173,258 -0.02(-3.28%)
Mar 03, 2026 0.6400 0.6400 0.6100 0.6100 267,121 -0.03(-4.69%)
Mar 02, 2026 0.5900 0.6400 0.5900 0.6400 139,216 +0.02(+3.23%)
Feb 27, 2026 0.6400 0.6400 0.6100 0.6200 52,370 -0.01(-1.59%)
Feb 26, 2026 0.6000 0.6400 0.5900 0.6300 199,687 +0.05(+8.62%)
Feb 25, 2026 0.6100 0.6100 0.5800 0.5800 94,370 -0.02(-3.33%)
Feb 24, 2026 0.6100 0.6200 0.6000 0.6000 132,127 -0.01(-1.64%)
Feb 23, 2026 0.6300 0.6300 0.6000 0.6100 292,431 +0.00(+0.00%)
Feb 20, 2026 0.6200 0.6200 0.5800 0.6100 192,791 -0.01(-1.61%)
Feb 19, 2026 0.6200 0.6500 0.6200 0.6200 128,461 +0.00(+0.00%)
Feb 18, 2026 0.6600 0.6800 0.6100 0.6200 387,433 -0.04(-6.06%)
Feb 17, 2026 0.6500 0.6600 0.6000 0.6600 237,440 +0.02(+3.13%)
Feb 13, 2026 0.6400 0 +0.03(+4.92%)
Feb 12, 2026 0.6400 0.6500 0.5900 0.6100 480,223 -0.03(-4.69%)
Feb 11, 2026 0.6000 0.6500 0.5800 0.6400 713,676 +0.00(+0.00%)
Feb 10, 2026 0.6400 0.6500 0.6100 0.6400 723,705 -0.04(-5.88%)
Feb 09, 2026 0.7900 0.7900 0.6600 0.6800 543,069 -0.06(-8.11%)
Feb 06, 2026 0.7600 0.7600 0.7300 0.7400 76,092 +0.02(+2.78%)
Feb 05, 2026 0.7800 0.8200 0.7200 0.7200 289,799 -0.04(-5.26%)
Feb 04, 2026 0.8000 0.8300 0.7400 0.7600 286,849 -0.01(-1.30%)
Feb 03, 2026 0.7800 0.8000 0.7650 0.7700 259,823 +0.01(+1.32%)
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.