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 0.5100 0.5100 0.4950 0.5000 55,500 -0.01(-1.96%)
Apr 09, 2026 0.4900 0.5100 0.4900 0.5100 31,700 +0.03(+6.25%)
Apr 08, 2026 0.5100 0.5300 0.4650 0.4800 36,002 -0.05(-9.43%)
Apr 07, 2026 0.5300 0.5300 0.5200 0.5300 30,766 +0.01(+1.92%)
Apr 06, 2026 0.5200 0.5200 0.5200 0.5200 500 +0.00(+0.00%)
Apr 02, 2026 0.5200 0 +0.01(+1.96%)
Apr 01, 2026 0.5100 0.5100 0.5100 0.5100 10,939 +0.02(+4.08%)
Mar 30, 2026 0.4900 0.4900 0 -0.04(-7.55%)
Mar 27, 2026 0.5300 0.5300 0.5300 0.5300 17,000 -0.01(-1.85%)
Mar 26, 2026 0.5700 0.5700 0.5400 0.5400 46,000 +0.01(+1.89%)
Mar 25, 2026 0.5600 0.5700 0.4900 0.5300 77,414 -0.02(-3.64%)
Mar 24, 2026 0.5500 0.5600 0.5000 0.5500 167,600 +0.00(+0.00%)
Mar 23, 2026 0.5700 0.5700 0.5400 0.5500 36,000 +0.00(+0.00%)
Mar 20, 2026 0.5600 0.5700 0.5500 0.5500 97,800 -0.02(-3.51%)
Mar 18, 2026 0.5700 0.5700 0 +0.00(+0.00%)
Mar 17, 2026 0.5600 0.5700 0.5400 0.5700 184,900 +0.02(+3.64%)
Mar 16, 2026 0.5700 0.5700 0.5500 0.5500 18,700 +0.02(+3.77%)
Mar 13, 2026 0.6100 0.6100 0.5300 0.5300 53,867 -0.10(-15.87%)
Mar 12, 2026 0.6300 0.6300 0.6200 0.6300 14,000 -0.01(-1.56%)
Mar 11, 2026 0.6400 0.6400 0.6400 0.6400 10,000 +0.02(+3.23%)
Mar 10, 2026 0.5900 0.6200 0.5900 0.6200 7,500 -0.03(-4.62%)
Mar 09, 2026 0.6000 0.6700 0.6000 0.6500 44,007 +0.08(+14.04%)
Mar 06, 2026 0.5700 0.5700 0.5700 0.5700 5,200 -0.02(-3.39%)
Mar 04, 2026 0.5900 0.5900 0 -0.01(-1.67%)
Mar 03, 2026 0.6000 0.6100 0.6000 0.6000 31,032 -0.01(-1.64%)
Mar 02, 2026 0.6100 0.6100 0.6100 0.6100 1,000 -0.02(-3.17%)
Feb 27, 2026 0.6400 0.6400 0.6300 0.6300 31,670 +0.03(+5.00%)
Feb 26, 2026 0.6300 0.6700 0.6000 0.6000 47,500 -0.03(-4.76%)
Feb 25, 2026 0.6700 0.6700 0.6300 0.6300 96,000 -0.02(-3.08%)
Feb 24, 2026 0.6500 0.6700 0.6500 0.6500 3,500 -0.02(-2.99%)
Feb 23, 2026 0.6700 0.6700 0.6700 0.6700 5,283 +0.00(+0.00%)
Feb 20, 2026 0.6600 0.6700 0.6500 0.6700 99,920 +0.00(+0.00%)
Feb 19, 2026 0.6500 0.6700 0.6500 0.6700 45,600 +0.05(+8.06%)
Feb 18, 2026 0.6500 0.6900 0.6200 0.6200 50,000 +0.02(+3.33%)
Feb 17, 2026 0.6200 0.6500 0.6000 0.6000 39,900 +0.01(+1.69%)
Feb 13, 2026 0.5900 0 +0.03(+5.36%)
Feb 12, 2026 0.6600 0.6600 0.5600 0.5600 36,000 -0.03(-5.08%)
Feb 11, 2026 0.5900 0.6200 0.5700 0.5900 77,065 -0.01(-1.67%)
Feb 10, 2026 0.6000 0.6000 0.5600 0.6000 67,400 +0.03(+5.26%)
Feb 09, 2026 0.6400 0.6400 0.5700 0.5700 165,700 -0.03(-5.00%)
Feb 06, 2026 0.6300 0.6500 0.6000 0.6000 422,829 +0.05(+9.09%)
Feb 05, 2026 0.5700 0.6100 0.5500 0.5500 101,969 -0.03(-5.17%)
Feb 04, 2026 0.5700 0.6400 0.5300 0.5800 114,551 +0.02(+3.57%)
Feb 03, 2026 0.6000 0.6000 0.5500 0.5600 99,500 -0.04(-6.67%)
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.