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 29, 2026 0.5600 0.5800 0.5600 0.5700 81,251 +0.01(+1.79%)
Apr 28, 2026 0.5600 0.5800 0.5400 0.5600 99,910 -0.01(-1.75%)
Apr 27, 2026 0.6000 0.6000 0.5600 0.5700 115,938 -0.02(-3.39%)
Apr 24, 2026 0.6200 0.6200 0.5800 0.5900 295,399 -0.02(-3.28%)
Apr 23, 2026 0.6400 0.6600 0.6100 0.6100 94,103 -0.05(-7.58%)
Apr 22, 2026 0.6800 0.6800 0.6500 0.6600 134,733 -0.03(-4.35%)
Apr 21, 2026 0.6900 0.6900 0.6700 0.6900 40,335 +0.00(+0.00%)
Apr 20, 2026 0.6800 0.6900 0.6700 0.6900 53,432 -0.01(-1.43%)
Apr 17, 2026 0.6600 0.7200 0.6600 0.7000 345,700 +0.04(+6.06%)
Apr 16, 2026 0.6200 0.6600 0.6000 0.6600 269,131 +0.04(+6.45%)
Apr 15, 2026 0.5900 0.6200 0.5800 0.6200 188,863 +0.00(+0.00%)
Apr 14, 2026 0.5900 0.6400 0.5900 0.6200 391,600 +0.03(+5.08%)
Apr 13, 2026 0.5900 0.6000 0.5800 0.5900 52,860 +0.01(+1.72%)
Apr 10, 2026 0.6000 0.6400 0.5800 0.5800 183,281 -0.01(-1.69%)
Apr 09, 2026 0.6000 0.6000 0.5800 0.5900 28,074 -0.03(-4.84%)
Apr 08, 2026 0.6000 0.6400 0.5900 0.6200 206,372 +0.03(+5.08%)
Apr 07, 2026 0.6000 0.6000 0.5700 0.5900 50,000 +0.02(+3.51%)
Apr 06, 2026 0.5600 0.5900 0.5600 0.5700 69,057 -0.02(-3.39%)
Apr 02, 2026 0.5900 0 -0.01(-1.67%)
Apr 01, 2026 0.6100 0.6300 0.5800 0.6000 36,881 -0.04(-6.25%)
Mar 31, 2026 0.5800 0.6400 0.5500 0.6400 230,595 +0.09(+16.36%)
Mar 30, 2026 0.5800 0.5800 0.5300 0.5500 95,639 -0.02(-3.51%)
Mar 27, 2026 0.5400 0.5800 0.5200 0.5700 159,876 +0.01(+1.79%)
Mar 26, 2026 0.5800 0.5800 0.5400 0.5600 190,633 -0.02(-3.45%)
Mar 25, 2026 0.6000 0.6000 0.5700 0.5800 26,315 +0.00(+0.00%)
Mar 24, 2026 0.6000 0.6300 0.5700 0.5800 148,098 +0.00(+0.00%)
Mar 23, 2026 0.6000 0.6000 0.5700 0.5800 83,453 -0.02(-3.33%)
Mar 20, 2026 0.6000 0.6400 0.5900 0.6000 205,945 -0.02(-3.23%)
Mar 19, 2026 0.6000 0.6200 0.6000 0.6200 43,610 +0.01(+1.64%)
Mar 18, 2026 0.6600 0.6600 0.5900 0.6100 76,802 -0.04(-6.15%)
Mar 17, 2026 0.6500 0.6600 0.6200 0.6500 93,874 -0.01(-1.52%)
Mar 16, 2026 0.6300 0.6600 0.6300 0.6600 50,708 +0.06(+10.00%)
Mar 13, 2026 0.6300 0.6700 0.6000 0.6000 786,728 -0.06(-9.09%)
Mar 12, 2026 0.6300 0.6700 0.6200 0.6600 188,008 +0.03(+4.76%)
Mar 11, 2026 0.6100 0.6500 0.5800 0.6300 500,701 +0.03(+5.00%)
Mar 10, 2026 0.5900 0.6200 0.5900 0.6000 74,408 +0.01(+1.69%)
Mar 09, 2026 0.6200 0.6300 0.5800 0.5900 115,224 -0.03(-4.84%)
Mar 06, 2026 0.6400 0.6600 0.6200 0.6200 87,331 -0.02(-3.13%)
Mar 05, 2026 0.6400 0.6600 0.6400 0.6400 19,822 +0.02(+3.23%)
Mar 04, 2026 0.6600 0.6700 0.6200 0.6200 78,372 -0.02(-3.13%)
Mar 03, 2026 0.6100 0.7000 0.6100 0.6400 308,585 +0.03(+4.92%)
Mar 02, 2026 0.6000 0.6100 0.5900 0.6100 76,890 +0.00(+0.00%)
Feb 27, 2026 0.6000 0.6100 0.5900 0.6100 122,320 +0.01(+1.67%)
Feb 26, 2026 0.6400 0.6400 0.5900 0.6000 144,885 -0.02(-3.23%)
Feb 25, 2026 0.6800 0.6800 0.5900 0.6200 224,354 -0.06(-8.82%)
Feb 24, 2026 0.6400 0.6800 0.6300 0.6800 119,733 +0.05(+7.94%)
Feb 23, 2026 0.6900 0.6900 0.6200 0.6300 259,206 -0.07(-10.00%)
Feb 20, 2026 0.7000 0.7000 0.6700 0.7000 107,365 +0.01(+1.45%)
Feb 19, 2026 0.7000 0.7000 0.6800 0.6900 96,650 -0.02(-2.82%)
Feb 18, 2026 0.7100 0.7100 0.6900 0.7100 84,737 +0.01(+1.43%)
Feb 17, 2026 0.7200 0.7200 0.7000 0.7000 175,257 -0.03(-4.11%)
Feb 13, 2026 0.7300 0 +0.02(+2.82%)
Feb 12, 2026 0.7400 0.7400 0.7100 0.7100 93,755 -0.03(-4.05%)
Feb 11, 2026 0.7300 0.7500 0.7200 0.7400 137,750 +0.01(+1.37%)
Feb 10, 2026 0.7600 0.7700 0.7300 0.7300 86,362 -0.03(-3.95%)
Feb 09, 2026 0.7700 0.7800 0.7500 0.7600 150,233 -0.02(-2.56%)
Feb 06, 2026 0.7500 0.7800 0.7500 0.7800 258,384 +0.03(+4.00%)
Feb 05, 2026 0.7700 0.7700 0.7400 0.7500 184,852 -0.02(-2.60%)
Feb 04, 2026 0.7300 0.7800 0.7200 0.7700 563,375 +0.05(+6.94%)
Feb 03, 2026 0.7400 0.7500 0.7200 0.7200 86,274 -0.03(-4.00%)
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.