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 02, 2026 0.5800 0.6000 0.5600 0.5800 516,340 -0.03(-4.92%)
Apr 01, 2026 0.5800 0.6100 0.5800 0.6100 606,779 +0.01(+1.67%)
Mar 31, 2026 0.6200 0.6300 0.5800 0.6000 384,375 +0.02(+3.45%)
Mar 30, 2026 0.5900 0.5900 0.5400 0.5800 628,191 -0.01(-1.69%)
Mar 27, 2026 0.5800 0.5900 0.5600 0.5900 148,910 +0.02(+3.51%)
Mar 26, 2026 0.5800 0.5900 0.5700 0.5700 229,399 -0.01(-1.72%)
Mar 25, 2026 0.6000 0.6200 0.5700 0.5800 478,150 -0.02(-2.52%)
Mar 24, 2026 0.5500 0.5950 0.5500 0.5950 303,323 +0.04(+8.18%)
Mar 23, 2026 0.5100 0.5800 0.5000 0.5500 596,735 +0.00(+0.00%)
Mar 20, 2026 0.5800 0.5900 0.5300 0.5500 252,878 -0.04(-6.78%)
Mar 19, 2026 0.5400 0.6300 0.5000 0.5900 915,193 -0.03(-4.84%)
Mar 18, 2026 0.7100 0.7200 0.6100 0.6200 624,652 -0.08(-11.43%)
Mar 17, 2026 0.7300 0.7400 0.6800 0.7000 320,066 -0.03(-4.11%)
Mar 16, 2026 0.8000 0.8100 0.7050 0.7300 452,596 -0.08(-9.88%)
Mar 13, 2026 0.8500 0.8900 0.8000 0.8100 446,160 -0.03(-3.57%)
Mar 12, 2026 0.8600 0.8700 0.8300 0.8400 270,426 -0.01(-1.18%)
Mar 11, 2026 0.8500 0.8800 0.8300 0.8500 284,823 -0.04(-4.49%)
Mar 10, 2026 0.8900 0.9100 0.8600 0.8900 360,344 -0.01(-1.11%)
Mar 09, 2026 0.8200 0.9200 0.7800 0.9000 370,841 +0.10(+12.50%)
Mar 06, 2026 0.8000 0.8600 0.7700 0.8000 626,344 -0.07(-8.05%)
Mar 05, 2026 0.9000 0.9000 0.8200 0.8700 512,313 -0.02(-2.25%)
Mar 04, 2026 0.9500 0.9700 0.8900 0.8900 899,171 -0.08(-8.25%)
Mar 03, 2026 0.9200 0.9700 0.8700 0.9700 347,500 -0.01(-1.02%)
Mar 02, 2026 0.9100 0.9800 0.8500 0.9800 482,340 +0.09(+10.11%)
Feb 27, 2026 0.8000 0.9400 0.8000 0.8900 926,465 +0.10(+12.66%)
Feb 26, 2026 0.7800 0.7900 0.7500 0.7900 3,003,098 +0.01(+1.28%)
Feb 25, 2026 0.7800 0.7900 0.7700 0.7800 458,062 +0.04(+5.41%)
Feb 24, 2026 0.7400 0.8100 0.7400 0.7400 885,347 +0.00(+0.00%)
Feb 23, 2026 0.7500 0.7600 0.7400 0.7400 530,707 -0.01(-1.33%)
Feb 20, 2026 0.7400 0.7500 0.7300 0.7500 145,728 +0.01(+1.35%)
Feb 19, 2026 0.7300 0.7400 0.7200 0.7400 270,796 +0.00(+0.00%)
Feb 18, 2026 0.7400 0.7400 0.7000 0.7400 225,269 +0.01(+1.37%)
Feb 17, 2026 0.7600 0.7700 0.7100 0.7300 204,668 -0.02(-2.67%)
Feb 13, 2026 0.7500 0 +0.00(+0.00%)
Feb 12, 2026 0.7900 0.7900 0.7500 0.7500 422,272 -0.03(-3.85%)
Feb 11, 2026 0.8100 0.8100 0.7600 0.7800 596,345 -0.02(-2.50%)
Feb 10, 2026 0.8100 0.8300 0.7700 0.8000 295,056 -0.02(-2.44%)
Feb 09, 2026 0.8600 0.8900 0.8100 0.8200 389,849 +0.00(+0.00%)
Feb 06, 2026 0.8100 0.8900 0.7900 0.8200 1,496,408 +0.05(+6.49%)
Feb 05, 2026 0.7900 0.8000 0.7600 0.7700 536,718 +0.02(+2.67%)
Feb 04, 2026 0.7500 0.7600 0.7200 0.7500 813,244 +0.03(+4.17%)
Feb 03, 2026 0.7300 0.7600 0.7000 0.7200 378,208 +0.02(+2.86%)
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.