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 06, 2026 0.7200 0.7300 0.7000 0.7100 54,891 +0.00(+0.00%)
Apr 02, 2026 0.7100 0 -0.03(-4.05%)
Apr 01, 2026 0.7600 0.8100 0.6700 0.7400 314,202 +0.02(+2.78%)
Mar 31, 2026 0.6400 0.7500 0.6400 0.7200 539,706 +0.09(+14.29%)
Mar 30, 2026 0.6400 0.6600 0.6200 0.6300 57,295 -0.01(-1.56%)
Mar 27, 2026 0.6200 0.6800 0.6200 0.6400 105,174 +0.01(+1.59%)
Mar 26, 2026 0.7000 0.7000 0.6200 0.6300 59,700 -0.03(-4.55%)
Mar 25, 2026 0.6800 0.7400 0.6400 0.6600 131,379 -0.02(-2.94%)
Mar 24, 2026 0.6600 0.6800 0.6500 0.6800 90,255 +0.01(+1.49%)
Mar 23, 2026 0.6900 0.7000 0.6300 0.6700 87,083 +0.05(+8.06%)
Mar 20, 2026 0.6500 0.6600 0.6000 0.6200 622,452 -0.03(-4.62%)
Mar 19, 2026 0.6700 0.6700 0.6200 0.6500 360,141 -0.03(-4.41%)
Mar 18, 2026 0.7000 0.7500 0.6700 0.6800 344,150 -0.05(-6.85%)
Mar 17, 2026 0.7400 0.7500 0.7300 0.7300 74,747 -0.01(-1.35%)
Mar 16, 2026 0.7700 0.7700 0.6900 0.7400 367,486 -0.01(-1.33%)
Mar 13, 2026 0.8300 0.8300 0.7500 0.7500 752,426 -0.07(-8.54%)
Mar 12, 2026 0.8100 0.8600 0.7900 0.8200 265,868 -0.04(-4.65%)
Mar 11, 2026 0.8700 0.9000 0.8000 0.8600 326,472 -0.04(-4.44%)
Mar 10, 2026 0.8800 0.9000 0.8400 0.9000 124,098 +0.07(+8.43%)
Mar 09, 2026 0.8800 0.8800 0.7800 0.8300 476,690 -0.01(-1.19%)
Mar 06, 2026 0.8100 0.8700 0.7500 0.8400 472,535 -0.01(-1.18%)
Mar 05, 2026 0.8800 0.9000 0.8300 0.8500 410,808 -0.05(-5.56%)
Mar 04, 2026 0.9300 0.9800 0.9000 0.9000 146,280 -0.03(-3.23%)
Mar 03, 2026 0.9100 0.9800 0.9000 0.9300 221,510 -0.07(-7.00%)
Mar 02, 2026 1.090 1.100 0.9900 1.000 149,831 +0.00(+0.00%)
Feb 27, 2026 0.9700 1.070 0.9700 1.000 257,620 +0.03(+3.09%)
Feb 26, 2026 0.9300 1.080 0.9100 0.9700 452,922 +0.05(+5.43%)
Feb 25, 2026 0.9000 0.9200 0.8800 0.9200 36,037 +0.02(+2.22%)
Feb 24, 2026 0.8600 0.9200 0.8300 0.9000 383,812 +0.03(+3.45%)
Feb 23, 2026 0.8600 0.8750 0.8300 0.8700 329,213 +0.04(+4.19%)
Feb 20, 2026 0.8500 0.8700 0.8100 0.8350 515,507 +0.00(+0.00%)
Feb 19, 2026 0.8200 0.8450 0.7600 0.8350 292,851 +0.01(+0.60%)
Feb 18, 2026 0.8700 0.8900 0.8300 0.8300 53,076 -0.02(-2.35%)
Feb 17, 2026 0.8500 0.8800 0.8200 0.8500 813,935 +0.00(+0.00%)
Feb 13, 2026 0.8500 0 +0.06(+7.59%)
Feb 12, 2026 0.8500 0.8500 0.7800 0.7900 114,357 -0.03(-3.66%)
Feb 11, 2026 0.7500 0.8600 0.7300 0.8200 1,068,169 +0.05(+6.49%)
Feb 10, 2026 0.7200 0.8300 0.7200 0.7700 641,959 +0.03(+4.05%)
Feb 09, 2026 0.6500 0.7400 0.6500 0.7400 464,618 +0.12(+19.35%)
Feb 06, 2026 0.6200 0.6200 0.6000 0.6200 130,150 +0.02(+3.33%)
Feb 05, 2026 0.6000 0.6500 0.5900 0.6000 379,330 +0.00(+0.00%)
Feb 04, 2026 0.6300 0.6300 0.5800 0.6000 322,911 -0.03(-4.76%)
Feb 03, 2026 0.6000 0.6600 0.5700 0.6300 977,048 +0.03(+5.00%)
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.