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 0.6900 0.7100 0.6850 0.7100 171,702 +0.02(+2.16%)
Apr 24, 2026 0.7100 0.7100 0.6950 0.6950 155,011 -0.02(-2.11%)
Apr 23, 2026 0.7100 0.7100 0.6800 0.7100 153,692 -0.01(-1.39%)
Apr 22, 2026 0.7300 0.7500 0.7200 0.7200 203,556 +0.02(+2.13%)
Apr 21, 2026 0.7400 0.7400 0.6900 0.7050 441,538 -0.04(-4.73%)
Apr 20, 2026 0.7600 0.7600 0.7300 0.7400 265,321 -0.03(-3.90%)
Apr 17, 2026 0.7600 0.7700 0.7400 0.7700 340,467 +0.05(+6.94%)
Apr 16, 2026 0.7300 0.7300 0.7100 0.7200 149,068 -0.01(-1.37%)
Apr 15, 2026 0.7400 0.7500 0.7200 0.7300 259,452 -0.01(-1.35%)
Apr 14, 2026 0.7500 0.7600 0.7200 0.7400 623,673 +0.01(+1.37%)
Apr 13, 2026 0.6900 0.7450 0.6900 0.7300 868,385 +0.06(+8.96%)
Apr 10, 2026 0.7000 0.7000 0.6700 0.6700 333,869 -0.02(-2.90%)
Apr 09, 2026 0.6600 0.7100 0.6600 0.6900 320,156 +0.02(+2.99%)
Apr 08, 2026 0.7200 0.7300 0.6650 0.6700 709,371 -0.01(-1.47%)
Apr 07, 2026 0.6800 0.6800 0.6500 0.6800 256,818 -0.01(-1.45%)
Apr 06, 2026 0.6900 0.6900 0.6700 0.6900 327,691 +0.00(+0.00%)
Apr 02, 2026 0.6900 0 +0.00(+0.00%)
Apr 01, 2026 0.6900 0.7150 0.6800 0.6900 321,283 +0.00(+0.73%)
Mar 31, 2026 0.6400 0.7000 0.6400 0.6850 451,601 +0.05(+7.87%)
Mar 30, 2026 0.6600 0.6600 0.6300 0.6350 355,814 -0.03(-3.79%)
Mar 27, 2026 0.6400 0.6750 0.6300 0.6600 510,510 +0.03(+4.76%)
Mar 26, 2026 0.6300 0.7000 0.6100 0.6300 1,298,125 -0.02(-3.08%)
Mar 25, 2026 0.6900 0.6900 0.6400 0.6500 580,834 -0.01(-1.52%)
Mar 24, 2026 0.6300 0.6600 0.6200 0.6600 391,572 +0.02(+3.13%)
Mar 23, 2026 0.6100 0.6500 0.5900 0.6400 1,771,832 +0.04(+6.67%)
Mar 20, 2026 0.6300 0.6600 0.5800 0.6000 1,688,008 -0.05(-7.69%)
Mar 19, 2026 0.6200 0.6500 0.6100 0.6500 745,664 -0.02(-2.99%)
Mar 18, 2026 0.7000 0.7000 0.6600 0.6700 473,311 -0.05(-6.94%)
Mar 17, 2026 0.7100 0.7300 0.7000 0.7200 282,711 +0.02(+2.86%)
Mar 16, 2026 0.7400 0.7400 0.7000 0.7000 454,258 -0.04(-5.41%)
Mar 13, 2026 0.7800 0.7900 0.7200 0.7400 958,758 -0.05(-6.33%)
Mar 12, 2026 0.8500 0.8500 0.7900 0.7900 273,325 -0.04(-4.82%)
Mar 11, 2026 0.8500 0.8600 0.8050 0.8300 363,022 -0.04(-4.60%)
Mar 10, 2026 0.8300 0.8800 0.8200 0.8700 482,403 +0.08(+10.13%)
Mar 09, 2026 0.7700 0.8200 0.7600 0.7900 513,615 +0.00(+0.00%)
Mar 06, 2026 0.8000 0.8200 0.7800 0.7900 808,204 -0.02(-2.47%)
Mar 05, 2026 0.8300 0.8500 0.8100 0.8100 468,587 -0.05(-5.81%)
Mar 04, 2026 0.8900 0.8950 0.8400 0.8600 547,370 -0.01(-1.15%)
Mar 03, 2026 0.8900 0.9000 0.8400 0.8700 838,864 -0.10(-10.31%)
Mar 02, 2026 0.9600 0.9700 0.9100 0.9700 1,115,578 +0.01(+1.04%)
Feb 27, 2026 0.9500 0.9600 0.9200 0.9600 956,568 +0.02(+2.13%)
Feb 26, 2026 0.8800 0.9400 0.8700 0.9400 595,330 +0.05(+5.62%)
Feb 25, 2026 0.8900 0.9100 0.8800 0.8900 833,986 +0.00(+0.00%)
Feb 24, 2026 0.8700 0.8900 0.8500 0.8900 743,128 +0.02(+2.30%)
Feb 23, 2026 0.8700 0.8900 0.8600 0.8700 818,009 +0.00(+0.00%)
Feb 20, 2026 0.7900 0.8700 0.7800 0.8700 1,237,306 +0.08(+10.13%)
Feb 19, 2026 0.7500 0.7900 0.7400 0.7900 887,119 +0.03(+3.95%)
Feb 18, 2026 0.8300 0.8300 0.7400 0.7600 1,184,196 -0.02(-1.94%)
Feb 17, 2026 0.7700 0.8000 0.7500 0.7750 1,009,976 -0.03(-3.73%)
Feb 13, 2026 0.8050 0 +0.04(+4.55%)
Feb 12, 2026 0.8800 0.8800 0.7700 0.7700 1,857,419 -0.11(-12.50%)
Feb 11, 2026 0.9000 0.9200 0.8600 0.8800 1,478,769 +0.01(+1.15%)
Feb 10, 2026 0.8500 0.8900 0.8400 0.8700 1,083,945 +0.02(+2.35%)
Feb 09, 2026 0.8500 0.8700 0.8400 0.8500 1,601,702 +0.01(+1.19%)
Feb 06, 2026 0.8200 0.8400 0.8000 0.8400 875,022 +0.05(+6.33%)
Feb 05, 2026 0.8100 0.8300 0.7700 0.7900 2,049,980 -0.08(-9.20%)
Feb 04, 2026 0.9500 0.9500 0.8500 0.8700 1,153,582 -0.05(-5.43%)
Feb 03, 2026 0.8900 0.9500 0.8800 0.9200 1,181,529 +0.07(+8.24%)
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.