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 0.5925 0.6000 0.5820 0.5820 32,320 -0.00(-0.51%)
Apr 24, 2026 0.5800 0.5904 0.5800 0.5850 13,118 -0.02(-2.90%)
Apr 23, 2026 0.6100 0.6100 0.5658 0.6025 96,438 +0.01(+1.57%)
Apr 22, 2026 0.6399 0.6399 0.5918 0.5932 58,717 -0.01(-0.97%)
Apr 21, 2026 0.5831 0.5990 0.5702 0.5990 30,814 +0.02(+3.28%)
Apr 20, 2026 0.5952 0.6035 0.5800 0.5800 44,242 -0.01(-0.85%)
Apr 17, 2026 0.5961 0.5961 0.5850 0.5850 13,057 +0.00(+0.14%)
Apr 16, 2026 0.6000 0.6000 0.5300 0.5842 79,267 -0.01(-1.82%)
Apr 15, 2026 0.6073 0.6073 0.5900 0.5950 39,485 -0.01(-1.57%)
Apr 14, 2026 0.5501 0.6200 0.5501 0.6045 41,903 +0.00(+0.77%)
Apr 13, 2026 0.5999 0.6126 0.5850 0.5999 75,544 +0.01(+1.63%)
Apr 10, 2026 0.6000 0.6000 0.5800 0.5903 43,316 +0.00(+0.82%)
Apr 09, 2026 0.6002 0.6002 0.5855 0.5855 14,189 -0.02(-2.64%)
Apr 08, 2026 0.6014 0.6014 0.6014 0.6014 500 +0.00(+0.00%)
Apr 07, 2026 0.6200 0.6200 0.5916 0.6014 4,521 -0.01(-1.59%)
Apr 02, 2026 0.6111 3,045 -0.01(-2.15%)
Apr 01, 2026 0.6245 0.6849 0.6245 0.6245 3,200 +0.01(+2.13%)
Mar 31, 2026 0.6090 0.6200 0.6090 0.6115 21,754 +0.01(+1.88%)
Mar 30, 2026 0.6288 0.6288 0.6000 0.6002 34,687 -0.03(-5.48%)
Mar 27, 2026 0.6375 0.6401 0.6276 0.6350 31,400 -0.01(-2.29%)
Mar 25, 2026 0.6499 0 -0.00(-0.02%)
Mar 24, 2026 0.6130 0.6590 0.6130 0.6500 59,445 +0.03(+4.27%)
Mar 23, 2026 0.6500 0.6500 0.6125 0.6234 20,535 +0.01(+1.45%)
Mar 20, 2026 0.6200 0.6313 0.6140 0.6145 48,281 +0.00(+0.08%)
Mar 19, 2026 0.6140 0.6140 0.6140 0.6140 1,104 +0.00(+0.00%)
Mar 18, 2026 0.6343 0.6343 0.6140 0.6140 32,206 -0.04(-5.54%)
Mar 17, 2026 0.6200 0.6500 0.6191 0.6500 18,312 +0.02(+2.39%)
Mar 16, 2026 0.6226 0.6348 0.6151 0.6348 35,636 +0.02(+2.44%)
Mar 13, 2026 0.6153 0.6244 0.6064 0.6197 24,161 +0.02(+3.28%)
Mar 12, 2026 0.6288 0.6331 0.5850 0.6000 124,065 -0.03(-5.27%)
Mar 11, 2026 0.6171 0.6334 0.6171 0.6334 2,536 +0.01(+1.33%)
Mar 10, 2026 0.6200 0.6465 0.6200 0.6251 85,258 +0.01(+1.02%)
Mar 09, 2026 0.6218 0.6308 0.6000 0.6188 48,274 -0.02(-3.43%)
Mar 06, 2026 0.6185 0.6408 0.6095 0.6408 46,802 +0.01(+1.31%)
Mar 05, 2026 0.6600 0.6600 0.6000 0.6325 110,599 -0.03(-4.17%)
Mar 04, 2026 0.6490 0.6600 0.6484 0.6600 18,000 -0.00(-0.11%)
Mar 03, 2026 0.6500 0.6607 0.6497 0.6607 15,695 +0.00(+0.64%)
Mar 02, 2026 0.6750 0.6840 0.6017 0.6565 343,608 -0.03(-3.99%)
Feb 27, 2026 0.6705 0.6875 0.6696 0.6838 21,500 +0.01(+1.98%)
Feb 26, 2026 0.6705 0.6705 0.6705 0.6705 1,552 +0.01(+1.96%)
Feb 25, 2026 0.6615 0.6786 0.6576 0.6576 12,110 +0.01(+1.01%)
Feb 24, 2026 0.6625 0.6625 0.6500 0.6510 15,709 -0.02(-2.44%)
Feb 23, 2026 0.6600 0.6800 0.6501 0.6673 24,667 +0.02(+3.51%)
Feb 20, 2026 0.6500 0.6600 0.6447 0.6447 11,821 -0.01(-0.98%)
Feb 19, 2026 0.6511 0.6511 0.6472 0.6511 966 -0.00(-0.21%)
Feb 18, 2026 0.6500 0.6600 0.6500 0.6525 12,902 +0.01(+1.35%)
Feb 17, 2026 0.6525 0.6525 0.6438 0.6438 8,100 -0.03(-3.91%)
Feb 13, 2026 0.6603 0.6700 0.6578 0.6700 212,227 +0.01(+2.21%)
Feb 12, 2026 0.6501 0.6573 0.6288 0.6555 54,550 -0.01(-1.87%)
Feb 11, 2026 0.6680 0.6680 0.6680 0.6680 442 -0.01(-1.76%)
Feb 10, 2026 0.6705 0.7030 0.6700 0.6800 17,719 +0.01(+1.12%)
Feb 09, 2026 0.6700 0.6940 0.6589 0.6725 110,516 -0.02(-2.54%)
Feb 06, 2026 0.6822 0.6900 0.6800 0.6900 3,616 +0.01(+0.86%)
Feb 05, 2026 0.6984 0.7000 0.6200 0.6841 62,492 -0.04(-4.99%)
Feb 04, 2026 0.7179 0.7200 0.7000 0.7200 35,765 -0.01(-0.70%)
Feb 03, 2026 0.7251 0.7251 0.7150 0.7251 6,500 +0.01(+1.41%)
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.