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 10, 2026 0.6800 0.7700 0.6800 0.7200 56,761 +0.04(+5.88%)
Apr 09, 2026 0.7000 0.7000 0.6800 0.6800 16,033 +0.00(+0.00%)
Apr 08, 2026 0.6700 0.7000 0.6600 0.6800 23,606 +0.01(+1.49%)
Apr 07, 2026 0.6500 0.6700 0.6400 0.6700 17,509 +0.00(+0.00%)
Apr 06, 2026 0.6800 0.7200 0.6400 0.6700 36,119 +0.02(+3.08%)
Apr 02, 2026 0.6500 0 -0.02(-2.99%)
Apr 01, 2026 0.7500 0.7500 0.6000 0.6700 409,890 -0.08(-10.67%)
Mar 31, 2026 0.7800 0.7800 0.7400 0.7500 34,381 -0.03(-3.85%)
Mar 30, 2026 0.8500 0.8800 0.7700 0.7800 73,289 -0.07(-8.24%)
Mar 27, 2026 0.8600 0.8800 0.8000 0.8500 54,987 -0.02(-2.30%)
Mar 26, 2026 0.7900 0.9100 0.7600 0.8700 293,942 +0.05(+6.10%)
Mar 25, 2026 0.6200 0.8200 0.5700 0.8200 203,625 +0.22(+36.67%)
Mar 24, 2026 0.6200 0.6200 0.5800 0.6000 86,505 -0.02(-3.23%)
Mar 23, 2026 0.6500 0.6500 0.6200 0.6200 53,677 -0.03(-4.62%)
Mar 20, 2026 0.6700 0.6800 0.6400 0.6500 50,986 +0.00(+0.00%)
Mar 19, 2026 0.6600 0.6600 0.6500 0.6500 16,775 -0.01(-1.52%)
Mar 18, 2026 0.7000 0.7000 0.6600 0.6600 26,315 -0.02(-2.94%)
Mar 17, 2026 0.6700 0.6800 0.6500 0.6800 52,682 +0.02(+3.03%)
Mar 16, 2026 0.6700 0.6900 0.6500 0.6600 89,862 -0.02(-2.94%)
Mar 13, 2026 0.7100 0.7300 0.6600 0.6800 64,290 +0.00(+0.00%)
Mar 12, 2026 0.7000 0.7000 0.6500 0.6800 36,317 -0.02(-2.86%)
Mar 11, 2026 0.7100 0.7200 0.6900 0.7000 58,562 -0.02(-2.78%)
Mar 10, 2026 0.7600 0.7600 0.7200 0.7200 41,041 -0.01(-1.37%)
Mar 09, 2026 0.7600 0.7600 0.7000 0.7300 49,360 -0.02(-2.67%)
Mar 06, 2026 0.7500 0.7600 0.7400 0.7500 19,976 +0.00(+0.00%)
Mar 05, 2026 0.7500 0.7500 0.7300 0.7500 33,195 -0.01(-1.32%)
Mar 04, 2026 0.7800 0.7800 0.7600 0.7600 3,134 +0.03(+4.11%)
Mar 03, 2026 0.7700 0.7700 0.7300 0.7300 9,486 -0.05(-6.41%)
Mar 02, 2026 0.7800 0.7800 0.7700 0.7800 22,706 +0.00(+0.00%)
Feb 27, 2026 0.7900 0.8200 0.7700 0.7800 57,342 -0.01(-1.27%)
Feb 26, 2026 0.8000 0.8000 0.7500 0.7900 17,352 +0.02(+2.60%)
Feb 25, 2026 0.7600 0.8000 0.7000 0.7700 100,133 +0.06(+8.45%)
Feb 24, 2026 0.7600 0.7600 0.7000 0.7100 9,135 +0.01(+1.43%)
Feb 23, 2026 0.7700 0.7700 0.7000 0.7000 39,308 -0.08(-10.26%)
Feb 20, 2026 0.7900 0.7900 0.7200 0.7800 33,532 +0.01(+1.30%)
Feb 19, 2026 0.7800 0.8000 0.7600 0.7700 30,989 -0.02(-2.53%)
Feb 18, 2026 0.7200 0.7900 0.7000 0.7900 102,785 +0.07(+9.72%)
Feb 17, 2026 0.7200 0.7300 0.7000 0.7200 155,279 +0.00(+0.00%)
Feb 13, 2026 0.7200 0 +0.00(+0.00%)
Feb 12, 2026 0.7600 0.7600 0.6900 0.7200 96,697 -0.03(-4.00%)
Feb 11, 2026 0.7400 0.7700 0.7200 0.7500 97,956 +0.05(+7.14%)
Feb 10, 2026 0.7900 0.7900 0.7000 0.7000 60,001 -0.08(-10.26%)
Feb 09, 2026 0.7900 0.8000 0.7700 0.7800 25,759 +0.01(+1.30%)
Feb 06, 2026 0.8000 0.8000 0.7500 0.7700 35,837 +0.01(+1.32%)
Feb 05, 2026 0.9100 0.9100 0.7400 0.7600 106,435 -0.14(-15.56%)
Feb 04, 2026 0.8700 0.9000 0.8500 0.9000 74,033 +0.05(+5.88%)
Feb 03, 2026 0.8900 0.9500 0.8300 0.8500 71,137 -0.01(-1.16%)
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.