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 0.5000 0.5200 0.5000 0.5200 8,000 +0.02(+4.00%)
Apr 02, 2026 0.5000 0 +0.00(+0.00%)
Apr 01, 2026 0.5200 0.5300 0.5000 0.5000 23,702 +0.01(+1.01%)
Mar 31, 2026 0.4900 0.4950 0.4700 0.4950 61,500 +0.03(+5.32%)
Mar 30, 2026 0.4700 0.4975 0.4700 0.4700 11,550 -0.02(-3.09%)
Mar 27, 2026 0.4850 0.4850 0.4850 0.4850 2,000 +0.02(+3.19%)
Mar 26, 2026 0.5200 0.5200 0.4700 0.4700 60,500 +0.00(+0.00%)
Mar 25, 2026 0.4700 0.5000 0.4700 0.4700 22,750 +0.00(+1.08%)
Mar 24, 2026 0.4650 0.4800 0.4500 0.4650 175,000 +0.01(+1.09%)
Mar 23, 2026 0.4950 0.5000 0.4450 0.4600 82,484 -0.01(-1.08%)
Mar 20, 2026 0.4800 0.4900 0.4650 0.4650 45,966 -0.01(-3.12%)
Mar 19, 2026 0.4800 0.5100 0.4400 0.4800 115,175 -0.02(-4.00%)
Mar 18, 2026 0.5700 0.5700 0.4800 0.5000 154,950 -0.06(-10.71%)
Mar 17, 2026 0.5700 0.5800 0.5500 0.5600 9,100 +0.02(+3.70%)
Mar 16, 2026 0.6100 0.6100 0.5400 0.5400 127,281 -0.07(-11.48%)
Mar 13, 2026 0.6100 0.6100 0.6000 0.6100 2,000 +0.01(+1.67%)
Mar 12, 2026 0.6000 0.6100 0.5700 0.6000 77,420 -0.03(-4.76%)
Mar 11, 2026 0.5900 0.6300 0.5900 0.6300 98,000 +0.05(+8.62%)
Mar 10, 2026 0.5900 0.5900 0.5700 0.5800 17,250 +0.03(+5.45%)
Mar 09, 2026 0.5700 0.5700 0.5500 0.5500 46,950 -0.01(-1.79%)
Mar 06, 2026 0.6200 0.6300 0.5600 0.5600 48,184 -0.03(-5.08%)
Mar 05, 2026 0.6500 0.7000 0.5900 0.5900 179,250 -0.06(-9.23%)
Mar 04, 2026 0.6500 0.6600 0.6500 0.6500 37,350 +0.00(+0.00%)
Mar 03, 2026 0.6500 0.6800 0.6500 0.6500 132,648 -0.03(-4.41%)
Mar 02, 2026 0.6800 0.7000 0.6800 0.6800 56,845 +0.01(+1.49%)
Feb 27, 2026 0.6600 0.7100 0.6500 0.6700 109,488 -0.01(-1.47%)
Feb 26, 2026 0.6000 0.6800 0.6000 0.6800 52,775 +0.08(+13.33%)
Feb 25, 2026 0.6000 0.6100 0.5800 0.6000 158,700 +0.00(+0.00%)
Feb 24, 2026 0.5700 0.6100 0.5700 0.6000 78,100 +0.03(+5.26%)
Feb 23, 2026 0.5700 0.5800 0.5500 0.5700 65,600 +0.02(+3.64%)
Feb 20, 2026 0.5500 0.5600 0.5500 0.5500 29,002 +0.02(+3.77%)
Feb 19, 2026 0.5200 0.5400 0.5200 0.5300 55,500 +0.00(+0.00%)
Feb 18, 2026 0.5200 0.5300 0.5000 0.5300 74,700 +0.02(+3.92%)
Feb 17, 2026 0.5300 0.5300 0.5000 0.5100 31,635 -0.02(-3.77%)
Feb 13, 2026 0.5300 0 +0.01(+1.92%)
Feb 12, 2026 0.5100 0.5400 0.5000 0.5200 125,003 -0.02(-3.70%)
Feb 11, 2026 0.5300 0.5400 0.5300 0.5400 2,800 +0.00(+0.00%)
Feb 10, 2026 0.5500 0.5600 0.5400 0.5400 21,000 -0.01(-1.82%)
Feb 09, 2026 0.5600 0.5600 0.5200 0.5500 40,001 +0.03(+5.77%)
Feb 06, 2026 0.5200 0.5500 0.5200 0.5200 37,123 +0.00(+0.00%)
Feb 05, 2026 0.5700 0.5700 0.5200 0.5200 231,851 -0.05(-8.77%)
Feb 04, 2026 0.5700 0.5700 0.5600 0.5700 42,500 +0.00(+0.00%)
Feb 03, 2026 0.5900 0.6100 0.5600 0.5700 173,700 -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.