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 27, 2026 0.5100 0.5300 0.5100 0.5100 35,500 -0.02(-3.77%)
Apr 24, 2026 0.5500 0.5500 0.5300 0.5300 12,050 -0.04(-7.02%)
Apr 23, 2026 0.5600 0.5700 0.5200 0.5700 12,338 +0.02(+3.64%)
Apr 22, 2026 0.5500 0.5500 0.5300 0.5500 6,622 +0.01(+1.85%)
Apr 21, 2026 0.5600 0.5600 0.5400 0.5400 19,000 -0.02(-3.57%)
Apr 20, 2026 0.5700 0.5700 0.5600 0.5600 6,656 +0.00(+0.00%)
Apr 17, 2026 0.5500 0.5800 0.5500 0.5600 15,500 +0.01(+1.82%)
Apr 15, 2026 0.5500 0.5500 160 +0.00(+0.00%)
Apr 14, 2026 0.5500 0.5600 0.5500 0.5500 5,500 -0.01(-1.79%)
Apr 13, 2026 0.5900 0.5900 0.5600 0.5600 3,900 -0.01(-1.75%)
Apr 10, 2026 0.5800 0.5800 0.5500 0.5700 14,913 +0.00(+0.00%)
Apr 09, 2026 0.5700 0.6000 0.5500 0.5700 42,300 +0.00(+0.00%)
Apr 08, 2026 0.5700 0.5800 0.5500 0.5700 31,400 -0.02(-3.39%)
Apr 07, 2026 0.5900 0.5900 0.5900 0.5900 7,000 +0.00(+0.00%)
Apr 06, 2026 0.6100 0.6100 0.5700 0.5900 21,135 -0.02(-3.28%)
Apr 02, 2026 0.6100 0 -0.02(-3.17%)
Apr 01, 2026 0.6300 0.7000 0.6200 0.6300 19,500 -0.05(-7.35%)
Mar 31, 2026 0.6300 0.6800 0.5900 0.6800 132,620 +0.05(+7.94%)
Mar 30, 2026 0.4100 0.6500 0.4100 0.6300 209,707 -0.07(-10.00%)
Mar 27, 2026 0.7100 0.7300 0.6900 0.7000 15,322 -0.05(-6.67%)
Mar 26, 2026 0.7500 0.7500 0.7300 0.7500 47,056 -0.05(-6.25%)
Mar 25, 2026 0.6500 0.8000 0.6500 0.8000 74,038 +0.15(+23.08%)
Mar 24, 2026 0.6500 0.6500 0.6300 0.6500 11,000 +0.02(+3.17%)
Mar 23, 2026 0.6300 0.6300 0.6200 0.6300 1,055 +0.09(+16.67%)
Mar 20, 2026 0.6400 0.6500 0.5400 0.5400 63,190 -0.11(-16.92%)
Mar 19, 2026 0.6400 0.6500 0.6200 0.6500 11,646 +0.00(+0.00%)
Mar 18, 2026 0.6700 0.6700 0.6500 0.6500 7,178 +0.00(+0.00%)
Mar 17, 2026 0.6600 0.6700 0.6400 0.6500 26,908 -0.01(-1.52%)
Mar 16, 2026 0.6500 0.6600 0.6500 0.6600 12,797 +0.02(+3.13%)
Mar 13, 2026 0.5900 0.6700 0.5500 0.6400 122,170 +0.05(+8.47%)
Mar 12, 2026 0.6000 0.6000 0.5900 0.5900 21,500 -0.01(-1.67%)
Mar 11, 2026 0.5800 0.6000 0.5800 0.6000 6,050 +0.02(+3.45%)
Mar 10, 2026 0.5800 0.5800 0.5700 0.5800 7,050 +0.00(+0.00%)
Mar 09, 2026 0.5800 0.5800 0.5800 0.5800 5,000 -0.01(-1.69%)
Mar 06, 2026 0.5800 0.5900 0.5800 0.5900 6,540 +0.01(+1.72%)
Mar 05, 2026 0.5900 0.5900 0.5800 0.5800 1,500 -0.02(-3.33%)
Mar 04, 2026 0.5900 0.6000 0.5900 0.6000 112,000 +0.01(+1.69%)
Mar 03, 2026 0.5900 0.5900 0.5700 0.5900 10,500 +0.02(+3.51%)
Mar 02, 2026 0.5700 0.5800 0.5700 0.5700 20,058 +0.00(+0.00%)
Feb 27, 2026 0.5700 0.6000 0.5700 0.5700 137,000 -0.01(-1.72%)
Feb 26, 2026 0.5900 0.6000 0.5800 0.5800 19,039 +0.02(+3.57%)
Feb 25, 2026 0.6000 0.6100 0.5600 0.5600 30,550 -0.04(-6.67%)
Feb 24, 2026 0.6300 0.6400 0.6000 0.6000 238,680 -0.05(-7.69%)
Feb 23, 2026 0.6400 0.6700 0.6100 0.6500 54,000 +0.02(+3.17%)
Feb 20, 2026 0.6300 0.6900 0.6300 0.6300 32,990 -0.02(-3.08%)
Feb 19, 2026 0.6600 0.6700 0.6500 0.6500 7,500 +0.03(+4.84%)
Feb 18, 2026 0.6500 0.6500 0.5800 0.6200 42,350 -0.03(-4.62%)
Feb 17, 2026 0.6800 0.6900 0.6500 0.6500 8,382 +0.00(+0.00%)
Feb 13, 2026 0.6500 0 -0.07(-9.72%)
Feb 12, 2026 0.6900 0.7200 0.6900 0.7200 15,800 +0.03(+4.35%)
Feb 11, 2026 0.7100 0.7100 0.6500 0.6900 22,235 -0.01(-1.43%)
Feb 10, 2026 0.6700 0.7200 0.6500 0.7000 106,000 -0.02(-2.78%)
Feb 09, 2026 0.7500 0.8000 0.7100 0.7200 71,698 +0.02(+2.86%)
Feb 06, 2026 0.7300 0.7900 0.7000 0.7000 93,102 -0.06(-7.89%)
Feb 05, 2026 0.8000 0.8000 0.7200 0.7600 34,000 -0.03(-3.80%)
Feb 04, 2026 0.7800 0.8300 0.7800 0.7900 57,720 +0.02(+2.60%)
Feb 03, 2026 0.8400 0.8400 0.7700 0.7700 59,350 -0.11(-12.50%)
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.