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 0.7070 0.7200 0.6954 0.7194 188,202 +0.02(+2.49%)
Apr 08, 2026 0.7127 0.7200 0.6800 0.7019 160,762 +0.01(+1.50%)
Apr 07, 2026 0.6950 0.6997 0.6800 0.6915 71,918 -0.01(-1.21%)
Apr 06, 2026 0.7100 0.7100 0.6884 0.7000 54,392 +0.00(+0.00%)
Apr 02, 2026 0.7240 0.7240 0.6840 0.7000 211,986 -0.01(-2.04%)
Apr 01, 2026 0.7073 0.7300 0.7001 0.7146 94,822 +0.01(+2.03%)
Mar 31, 2026 0.6854 0.7150 0.6835 0.7004 72,472 +0.02(+3.12%)
Mar 30, 2026 0.6980 0.7100 0.6792 0.6792 118,276 -0.01(-2.08%)
Mar 27, 2026 0.6790 0.6980 0.6713 0.6936 83,468 -0.00(-0.19%)
Mar 26, 2026 0.7070 0.7070 0.6800 0.6949 41,754 -0.01(-1.85%)
Mar 25, 2026 0.7050 0.7170 0.6600 0.7080 129,283 +0.02(+2.61%)
Mar 24, 2026 0.6798 0.7000 0.6700 0.6900 56,428 +0.01(+1.47%)
Mar 23, 2026 0.7160 0.7364 0.6700 0.6800 124,806 -0.03(-4.23%)
Mar 20, 2026 0.7790 0.7790 0.7053 0.7100 90,950 -0.03(-3.94%)
Mar 19, 2026 0.7730 0.7788 0.7134 0.7391 342,768 -0.03(-4.51%)
Mar 18, 2026 0.7468 0.7791 0.7401 0.7740 37,377 +0.03(+3.56%)
Mar 17, 2026 0.7741 0.7741 0.7473 0.7474 55,620 -0.00(-0.21%)
Mar 16, 2026 0.7810 0.7929 0.7451 0.7490 98,137 -0.00(-0.13%)
Mar 13, 2026 0.7900 0.7980 0.7500 0.7500 85,138 -0.03(-3.71%)
Mar 12, 2026 0.8059 0.8400 0.7650 0.7789 97,054 -0.04(-5.01%)
Mar 11, 2026 0.8036 0.8230 0.7966 0.8200 68,024 +0.03(+3.85%)
Mar 10, 2026 0.7956 0.8400 0.7891 0.7896 223,632 -0.01(-0.80%)
Mar 09, 2026 0.7910 0.8200 0.7500 0.7960 528,594 +0.01(+1.35%)
Mar 06, 2026 0.8115 0.8620 0.7791 0.7854 376,652 -0.08(-9.39%)
Mar 05, 2026 0.7695 0.8668 0.7631 0.8668 455,654 +0.10(+13.50%)
Mar 04, 2026 0.7673 0.7717 0.7452 0.7637 203,332 +0.00(+0.62%)
Mar 03, 2026 0.7805 0.7860 0.7230 0.7590 217,413 -0.00(-0.52%)
Mar 02, 2026 0.7300 0.7728 0.7127 0.7630 318,621 +0.03(+4.52%)
Feb 27, 2026 0.6680 0.7300 0.6600 0.7300 332,879 +0.08(+12.48%)
Feb 26, 2026 0.6480 0.6608 0.6269 0.6490 204,573 +0.02(+2.58%)
Feb 25, 2026 0.6010 0.6327 0.5860 0.6327 127,242 +0.06(+11.29%)
Feb 24, 2026 0.5606 0.5886 0.5600 0.5685 194,270 +0.01(+0.92%)
Feb 23, 2026 0.5500 0.5700 0.5500 0.5633 156,878 +0.00(+0.05%)
Feb 20, 2026 0.5640 0.5749 0.5501 0.5630 99,751 +0.01(+1.44%)
Feb 19, 2026 0.5722 0.5750 0.5500 0.5550 165,184 -0.01(-1.70%)
Feb 18, 2026 0.5760 0.5909 0.5567 0.5646 141,974 -0.01(-2.32%)
Feb 17, 2026 0.5790 0.6049 0.5700 0.5780 112,597 -0.01(-1.87%)
Feb 13, 2026 0.5875 0.5902 0.5675 0.5890 259,394 +0.02(+3.10%)
Feb 12, 2026 0.6050 0.6100 0.5600 0.5713 332,448 -0.04(-6.34%)
Feb 11, 2026 0.6407 0.6460 0.6056 0.6100 221,603 -0.03(-4.48%)
Feb 10, 2026 0.6410 0.6521 0.6300 0.6386 161,322 +0.02(+2.82%)
Feb 09, 2026 0.6610 0.6610 0.6148 0.6211 200,996 -0.01(-1.68%)
Feb 06, 2026 0.6300 0.6690 0.6227 0.6317 196,112 +0.01(+1.45%)
Feb 05, 2026 0.6420 0.6747 0.6000 0.6227 283,365 -0.01(-2.29%)
Feb 04, 2026 0.6570 0.6570 0.6134 0.6373 131,577 -0.00(-0.44%)
Feb 03, 2026 0.6570 0.6600 0.6330 0.6401 129,178 -0.01(-2.02%)
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.