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 0.5600 0.6000 0.5500 0.5800 34,000 +0.01(+1.75%)
Apr 09, 2026 0.5800 0.6000 0.5700 0.5700 23,900 -0.03(-5.00%)
Apr 08, 2026 0.5700 0.6300 0.5600 0.6000 26,500 -0.01(-1.64%)
Apr 07, 2026 0.6100 0.6300 0.6100 0.6100 22,500 -0.02(-3.17%)
Apr 06, 2026 0.7000 0.7500 0.6300 0.6300 51,361 -0.01(-1.56%)
Apr 02, 2026 0.6400 0 +0.09(+16.36%)
Apr 01, 2026 0.5900 0.6200 0.5500 0.5500 14,502 -0.05(-8.33%)
Mar 31, 2026 0.6000 0.6200 0.5800 0.6000 31,804 -0.01(-1.64%)
Mar 30, 2026 0.5500 0.6300 0.5500 0.6100 136,513 +0.08(+15.09%)
Mar 27, 2026 0.5000 0.5300 0.5000 0.5300 7,162 +0.03(+6.00%)
Mar 26, 2026 0.5300 0.5300 0.5000 0.5000 93,511 -0.03(-5.66%)
Mar 25, 2026 0.5300 0.5600 0.4700 0.5300 188,925 +0.01(+1.92%)
Mar 24, 2026 0.6700 0.6700 0.5200 0.5200 140,273 -0.15(-22.39%)
Mar 23, 2026 0.7000 0.7000 0.6500 0.6700 64,238 -0.06(-8.22%)
Mar 20, 2026 0.7000 0.7300 0.6800 0.7300 105,000 +0.03(+4.29%)
Mar 19, 2026 0.7300 0.7300 0.6800 0.7000 66,250 -0.03(-4.11%)
Mar 18, 2026 0.7500 0.7500 0.6800 0.7300 80,600 -0.02(-2.67%)
Mar 17, 2026 0.8000 0.8100 0.7500 0.7500 118,120 -0.06(-7.41%)
Mar 16, 2026 0.8900 0.9000 0.7800 0.8100 99,354 -0.04(-4.71%)
Mar 13, 2026 0.9000 0.9000 0.7400 0.8500 163,014 -0.15(-15.00%)
Mar 12, 2026 1.100 1.100 0.8400 1.000 184,167 -0.10(-9.09%)
Mar 11, 2026 1.000 1.100 1.000 1.100 52,850 +0.02(+1.85%)
Mar 10, 2026 1.150 1.150 1.060 1.080 10,027 -0.01(-0.92%)
Mar 09, 2026 1.090 1.150 1.090 1.090 7,600 -0.06(-5.22%)
Mar 06, 2026 1.160 1.180 1.150 1.150 20,444 -0.03(-2.54%)
Mar 05, 2026 1.210 1.210 1.180 1.180 5,000 +0.00(+0.00%)
Mar 04, 2026 1.120 1.210 1.120 1.180 10,763 +0.06(+5.36%)
Mar 03, 2026 1.120 1.130 1.070 1.120 9,670 -0.01(-0.88%)
Mar 02, 2026 1.140 1.200 1.130 1.130 15,537 +0.00(+0.00%)
Feb 27, 2026 1.180 1.180 1.120 1.130 69,601 -0.07(-5.83%)
Feb 26, 2026 1.170 1.200 1.150 1.200 13,554 +0.01(+0.84%)
Feb 25, 2026 1.190 1.190 1.140 1.190 2,800 +0.00(+0.00%)
Feb 24, 2026 1.160 1.200 1.160 1.190 56,062 +0.04(+3.48%)
Feb 23, 2026 1.140 1.150 1.140 1.150 4,627 +0.01(+0.88%)
Feb 20, 2026 1.100 1.150 1.020 1.140 43,829 +0.05(+4.59%)
Feb 19, 2026 1.100 1.120 1.090 1.090 8,685 -0.02(-1.80%)
Feb 18, 2026 1.120 1.120 1.090 1.110 4,935 -0.03(-2.63%)
Feb 17, 2026 1.140 1.180 1.140 1.140 14,000 +0.00(+0.00%)
Feb 13, 2026 1.140 0 -0.11(-8.80%)
Feb 12, 2026 1.170 1.250 0.9500 1.250 253,370 +0.03(+2.46%)
Feb 11, 2026 1.220 1.220 1.100 1.220 21,800 -0.02(-1.61%)
Feb 10, 2026 1.240 1.240 1.220 1.240 9,705 -0.04(-3.13%)
Feb 09, 2026 1.240 1.330 1.200 1.280 76,673 +0.03(+2.40%)
Feb 06, 2026 1.270 1.330 1.200 1.250 54,456 +0.02(+1.63%)
Feb 05, 2026 1.250 1.310 1.210 1.230 115,975 +0.01(+0.82%)
Feb 04, 2026 1.200 1.290 1.190 1.220 32,997 +0.02(+1.67%)
Feb 03, 2026 1.290 1.290 1.000 1.200 220,973 -0.10(-7.69%)
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.