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 09, 2026 0.6540 0.7181 0.6540 0.6996 262,877 +0.01(+1.85%)
Apr 08, 2026 0.7250 0.7270 0.6600 0.6869 486,223 +0.04(+6.25%)
Apr 07, 2026 0.7000 0.7000 0.6200 0.6465 621,815 -0.03(-4.14%)
Apr 06, 2026 0.6900 0.7093 0.6600 0.6744 402,087 -0.03(-3.93%)
Apr 02, 2026 0.6600 0.7158 0.6600 0.7020 679,761 -0.04(-5.77%)
Apr 01, 2026 0.7435 0.7641 0.7130 0.7450 767,615 +0.05(+6.43%)
Mar 31, 2026 0.6450 0.7000 0.6200 0.7000 715,679 +0.08(+12.98%)
Mar 30, 2026 0.6753 0.6753 0.6151 0.6196 516,739 -0.03(-5.11%)
Mar 27, 2026 0.6479 0.6734 0.6165 0.6530 463,749 +0.01(+2.03%)
Mar 26, 2026 0.6800 0.6928 0.6280 0.6400 889,394 -0.05(-7.63%)
Mar 25, 2026 0.7000 0.7080 0.6800 0.6929 458,454 +0.02(+3.19%)
Mar 24, 2026 0.6489 0.6850 0.6200 0.6715 422,305 +0.01(+1.74%)
Mar 23, 2026 0.6300 0.7100 0.5900 0.6600 1,103,856 +0.06(+10.91%)
Mar 20, 2026 0.6170 0.6228 0.5711 0.5951 975,996 -0.01(-2.09%)
Mar 19, 2026 0.6170 0.6170 0.5700 0.6078 1,759,296 -0.04(-5.77%)
Mar 18, 2026 0.7000 0.7040 0.6336 0.6450 1,422,044 -0.06(-8.37%)
Mar 17, 2026 0.7250 0.7649 0.7039 0.7039 547,777 -0.04(-5.88%)
Mar 16, 2026 0.7200 0.7850 0.7162 0.7479 678,076 -0.01(-1.66%)
Mar 13, 2026 0.8035 0.8100 0.7392 0.7605 1,483,782 -0.06(-7.07%)
Mar 12, 2026 0.8500 0.8800 0.8071 0.8184 403,887 -0.04(-4.84%)
Mar 11, 2026 0.9221 0.9221 0.8487 0.8600 329,258 -0.04(-4.44%)
Mar 10, 2026 0.9000 0.9356 0.8678 0.9000 578,124 +0.06(+6.90%)
Mar 09, 2026 0.8745 0.8745 0.7891 0.8419 647,731 -0.02(-2.34%)
Mar 06, 2026 0.8400 0.8750 0.8200 0.8621 725,637 +0.02(+2.31%)
Mar 05, 2026 0.9100 0.9270 0.8121 0.8426 979,129 -0.06(-6.38%)
Mar 04, 2026 0.9310 0.9847 0.8910 0.9000 734,277 -0.04(-3.75%)
Mar 03, 2026 0.9500 1.010 0.8950 0.9351 1,166,095 -0.08(-7.87%)
Mar 02, 2026 1.000 1.030 0.9500 1.015 2,125,599 +0.10(+11.54%)
Feb 27, 2026 0.8465 0.9300 0.8465 0.9100 965,048 +0.06(+7.45%)
Feb 26, 2026 0.8445 0.8600 0.8100 0.8469 857,243 +0.01(+0.97%)
Feb 25, 2026 0.8575 0.8845 0.8250 0.8388 797,731 +0.01(+1.19%)
Feb 24, 2026 0.8143 0.8409 0.7851 0.8289 647,471 -0.00(-0.13%)
Feb 23, 2026 0.8237 0.8523 0.8100 0.8300 1,468,478 +0.03(+4.40%)
Feb 20, 2026 0.7800 0.8100 0.7326 0.7950 1,292,543 +0.04(+4.96%)
Feb 19, 2026 0.7700 0.8000 0.7348 0.7574 668,126 -0.01(-1.20%)
Feb 18, 2026 0.6650 0.7666 0.6650 0.7666 1,508,126 +0.08(+11.51%)
Feb 17, 2026 0.7000 0.7024 0.6600 0.6875 1,440,128 -0.00(-0.19%)
Feb 13, 2026 0.7029 0.7255 0.6600 0.6888 1,493,547 -0.01(-1.03%)
Feb 12, 2026 0.7570 0.7860 0.6759 0.6960 820,587 -0.08(-10.54%)
Feb 11, 2026 0.7410 0.7878 0.6965 0.7780 1,031,581 +0.06(+8.06%)
Feb 10, 2026 0.8050 0.8050 0.6700 0.7200 3,027,632 -0.08(-10.00%)
Feb 09, 2026 0.7900 0.8263 0.7601 0.8000 673,314 +0.04(+5.26%)
Feb 06, 2026 0.7500 0.7700 0.7345 0.7600 546,154 +0.05(+6.89%)
Feb 05, 2026 0.8360 0.8360 0.7110 0.7110 1,383,760 -0.12(-14.25%)
Feb 04, 2026 0.8700 0.8962 0.8001 0.8292 699,222 -0.03(-3.75%)
Feb 03, 2026 0.8336 0.8690 0.8191 0.8615 663,314 +0.08(+10.76%)
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.