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 0.5014 0.5300 0.5014 0.5120 124,787 -0.01(-1.20%)
Apr 24, 2026 0.5127 0.5279 0.5034 0.5182 132,139 +0.02(+2.98%)
Apr 23, 2026 0.5152 0.5208 0.4960 0.5032 88,932 -0.02(-4.37%)
Apr 22, 2026 0.5200 0.5502 0.5143 0.5262 280,201 +0.01(+1.68%)
Apr 21, 2026 0.5430 0.5500 0.5046 0.5175 288,758 -0.03(-4.70%)
Apr 20, 2026 0.5550 0.5772 0.5326 0.5430 483,289 -0.00(-0.40%)
Apr 17, 2026 0.5277 0.5674 0.5277 0.5452 354,414 +0.02(+3.32%)
Apr 16, 2026 0.5002 0.5277 0.5002 0.5277 121,052 +0.00(+0.00%)
Apr 15, 2026 0.5344 0.5600 0.5090 0.5277 138,571 -0.01(-1.86%)
Apr 14, 2026 0.5500 0.5500 0.5215 0.5377 495,653 +0.01(+1.47%)
Apr 13, 2026 0.5000 0.5409 0.5000 0.5299 586,049 +0.03(+6.92%)
Apr 10, 2026 0.5033 0.5093 0.4760 0.4956 389,118 -0.01(-1.80%)
Apr 09, 2026 0.4904 0.5093 0.4837 0.5047 267,485 +0.01(+3.00%)
Apr 08, 2026 0.5221 0.5300 0.4830 0.4900 331,118 +0.00(+0.62%)
Apr 07, 2026 0.4964 0.5190 0.4768 0.4870 479,596 -0.01(-1.40%)
Apr 06, 2026 0.4980 0.5050 0.4660 0.4939 209,736 +0.01(+1.94%)
Apr 02, 2026 0.4907 0.5210 0.4603 0.4845 227,464 -0.01(-2.42%)
Apr 01, 2026 0.4920 0.5201 0.4787 0.4965 810,580 +0.00(+0.98%)
Mar 31, 2026 0.4751 0.5000 0.4310 0.4917 543,742 +0.03(+7.52%)
Mar 30, 2026 0.4841 0.4841 0.4337 0.4573 355,143 -0.02(-3.67%)
Mar 27, 2026 0.4604 0.4936 0.4330 0.4747 360,925 +0.02(+5.49%)
Mar 26, 2026 0.4712 0.5120 0.4500 0.4500 721,075 -0.02(-4.50%)
Mar 25, 2026 0.4776 0.5000 0.4618 0.4712 325,777 -0.00(-0.72%)
Mar 24, 2026 0.4560 0.4835 0.4543 0.4746 183,440 +0.01(+2.73%)
Mar 23, 2026 0.4331 0.4741 0.4180 0.4620 292,876 +0.02(+4.43%)
Mar 20, 2026 0.4621 0.5040 0.4286 0.4424 703,779 -0.03(-5.61%)
Mar 19, 2026 0.4515 0.4870 0.4431 0.4687 641,054 -0.02(-4.77%)
Mar 18, 2026 0.4900 0.5255 0.4817 0.4922 342,523 -0.03(-6.34%)
Mar 17, 2026 0.4870 0.5309 0.4870 0.5255 265,064 -0.00(-0.70%)
Mar 16, 2026 0.5381 0.5480 0.5087 0.5292 546,489 -0.01(-1.08%)
Mar 13, 2026 0.5725 0.5890 0.5243 0.5350 536,134 -0.05(-9.01%)
Mar 12, 2026 0.6131 0.6425 0.5800 0.5880 250,797 -0.02(-2.52%)
Mar 11, 2026 0.6100 0.6413 0.5970 0.6032 205,323 -0.04(-6.01%)
Mar 10, 2026 0.6022 0.6469 0.6022 0.6418 468,248 +0.04(+6.81%)
Mar 09, 2026 0.5763 0.6073 0.5618 0.6009 395,232 +0.01(+2.00%)
Mar 06, 2026 0.5884 0.6071 0.5800 0.5891 190,926 -0.01(-1.41%)
Mar 05, 2026 0.6440 0.6440 0.5900 0.5975 444,492 -0.04(-5.62%)
Mar 04, 2026 0.6300 0.6600 0.6220 0.6331 434,612 -0.01(-1.08%)
Mar 03, 2026 0.6500 0.6870 0.6300 0.6400 464,230 -0.06(-8.61%)
Mar 02, 2026 0.7100 0.7450 0.6700 0.7003 623,730 +0.00(+0.04%)
Feb 27, 2026 0.7050 0.7069 0.6700 0.7000 826,743 +0.02(+3.20%)
Feb 26, 2026 0.6450 0.6900 0.6300 0.6783 494,349 +0.03(+5.36%)
Feb 25, 2026 0.6880 0.6880 0.6415 0.6438 398,311 -0.01(-1.68%)
Feb 24, 2026 0.6700 0.6700 0.6233 0.6548 483,504 +0.02(+3.13%)
Feb 23, 2026 0.6365 0.6547 0.6330 0.6349 630,862 +0.00(+0.35%)
Feb 20, 2026 0.5995 0.6327 0.5731 0.6327 629,366 +0.06(+9.94%)
Feb 19, 2026 0.5472 0.5800 0.5443 0.5755 647,200 +0.02(+4.45%)
Feb 18, 2026 0.5441 0.5947 0.5353 0.5510 646,505 -0.02(-3.38%)
Feb 17, 2026 0.5970 0.5970 0.5450 0.5703 523,320 -0.02(-2.68%)
Feb 13, 2026 0.5800 0.5960 0.5675 0.5860 678,105 +0.02(+2.81%)
Feb 12, 2026 0.6400 0.6500 0.5700 0.5700 988,622 -0.08(-12.31%)
Feb 11, 2026 0.7000 0.7100 0.6302 0.6500 637,310 +0.00(+0.31%)
Feb 10, 2026 0.6300 0.6600 0.6111 0.6480 727,683 +0.02(+3.17%)
Feb 09, 2026 0.6242 0.6385 0.6092 0.6281 745,094 +0.00(+0.56%)
Feb 06, 2026 0.5937 0.6246 0.5700 0.6246 539,959 +0.05(+8.23%)
Feb 05, 2026 0.5993 0.6268 0.5612 0.5771 427,217 -0.06(-9.18%)
Feb 04, 2026 0.6550 0.7360 0.6200 0.6354 831,927 -0.04(-6.56%)
Feb 03, 2026 0.6700 0.7000 0.6319 0.6800 722,043 +0.05(+7.94%)
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.