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 (%)
Mar 27, 2026 0.6250 0.6292 0.5700 0.5700 15,962 -0.08(-12.28%)
Mar 26, 2026 0.6600 0.6751 0.6498 0.6498 4,601 -0.02(-3.20%)
Mar 25, 2026 0.6723 0.6800 0.6713 0.6713 6,819 -0.04(-5.14%)
Mar 24, 2026 0.6977 0.7077 0.6846 0.7077 3,430 +0.01(+1.29%)
Mar 23, 2026 0.6660 0.7272 0.6660 0.6987 11,739 +0.03(+3.97%)
Mar 20, 2026 0.6850 0.6976 0.6720 0.6720 3,147 +0.00(+0.30%)
Mar 19, 2026 0.7420 0.7420 0.6683 0.6700 134,074 -0.07(-9.02%)
Mar 18, 2026 0.7700 0.7700 0.7364 0.7364 2,341 -0.04(-5.58%)
Mar 17, 2026 0.7902 0.7911 0.7644 0.7799 14,185 +0.02(+2.83%)
Mar 16, 2026 0.7666 0.7795 0.7506 0.7584 16,511 -0.01(-1.06%)
Mar 13, 2026 0.6900 0.7821 0.6900 0.7665 28,150 +0.01(+0.66%)
Mar 12, 2026 0.7537 0.8000 0.7537 0.7615 36,611 -0.04(-4.81%)
Mar 11, 2026 0.7931 0.8000 0.7511 0.8000 5,925 -0.00(-0.12%)
Mar 10, 2026 0.7687 0.8109 0.7687 0.8010 14,768 +0.07(+10.24%)
Mar 09, 2026 0.7577 0.7875 0.7266 0.7266 14,980 -0.03(-3.40%)
Mar 06, 2026 0.7500 0.7522 0.7148 0.7522 75,862 -0.01(-1.17%)
Mar 05, 2026 0.7435 0.7875 0.7255 0.7611 34,849 +0.01(+0.81%)
Mar 04, 2026 0.7760 0.7760 0.7115 0.7550 61,162 -0.01(-1.07%)
Mar 03, 2026 0.7305 0.7632 0.7042 0.7632 9,207 -0.00(-0.21%)
Mar 02, 2026 0.8180 0.8180 0.7648 0.7648 9,540 -0.05(-6.66%)
Feb 27, 2026 0.8194 0.9345 0.7904 0.8194 2,102 +0.01(+1.22%)
Feb 26, 2026 0.8764 0.8764 0.7655 0.8095 2,743 -0.01(-1.16%)
Feb 25, 2026 0.8453 0.8669 0.8164 0.8190 13,588 +0.00(+0.15%)
Feb 24, 2026 0.8640 0.8640 0.7849 0.8178 32,964 +0.03(+3.79%)
Feb 23, 2026 0.8387 0.8645 0.7767 0.7879 73,094 -0.01(-1.52%)
Feb 20, 2026 0.8265 0.8348 0.8001 0.8001 36,342 -0.05(-6.39%)
Feb 19, 2026 0.8638 0.8700 0.7667 0.8547 17,255 +0.00(+0.32%)
Feb 18, 2026 0.7853 0.9057 0.7853 0.8520 22,547 +0.07(+9.19%)
Feb 17, 2026 0.7617 0.8200 0.5900 0.7803 25,219 +0.04(+5.45%)
Feb 13, 2026 0.7785 0.7785 0.7400 0.7400 4,975 -0.04(-4.76%)
Feb 12, 2026 0.7777 0.7777 0.7151 0.7770 25,695 -0.00(-0.09%)
Feb 11, 2026 0.7935 0.8239 0.7690 0.7777 11,294 -0.03(-4.09%)
Feb 10, 2026 0.8500 0.8991 0.8109 0.8109 61,374 -0.02(-2.83%)
Feb 09, 2026 0.9628 0.9628 0.7637 0.8345 93,603 +0.13(+17.72%)
Feb 06, 2026 0.6600 0.7089 0.6000 0.7089 111,574 +0.05(+6.86%)
Feb 05, 2026 0.6500 0.6954 0.6377 0.6634 18,205 -0.04(-5.23%)
Feb 04, 2026 0.7404 0.8009 0.7000 0.7000 47,247 -0.04(-5.15%)
Feb 03, 2026 0.7587 0.7860 0.7155 0.7380 82,614 -0.05(-5.90%)
Feb 02, 2026 0.8177 0.8177 0.7700 0.7843 17,798 -0.02(-1.96%)
Jan 30, 2026 0.8807 0.8807 0.7569 0.8000 82,321 +0.01(+0.78%)
Jan 29, 2026 0.8395 0.8650 0.7900 0.7938 85,625 -0.08(-8.76%)
Jan 28, 2026 0.8831 0.9000 0.8500 0.8700 150,658 -0.04(-4.08%)
Jan 27, 2026 0.8712 0.9200 0.8500 0.9070 37,776 +0.05(+5.47%)
Jan 26, 2026 0.9500 1.040 0.8308 0.8600 32,749 -0.07(-7.44%)
Jan 23, 2026 0.9300 0.9422 0.8680 0.9291 43,822 -0.00(-0.10%)
Jan 22, 2026 0.8723 0.9300 0.8598 0.9300 82,086 +0.08(+9.41%)
Jan 21, 2026 0.8500 0.8858 0.8050 0.8500 129,980 +0.00(+0.00%)
Jan 20, 2026 0.9775 0.9775 0.8400 0.8500 102,078 +0.04(+5.11%)
Jan 16, 2026 0.7806 0.9400 0.7791 0.8087 100,006 +0.03(+3.81%)
Jan 15, 2026 0.8225 0.8500 0.7440 0.7790 49,349 -0.02(-2.63%)
Jan 14, 2026 0.8125 0.8274 0.7990 0.8000 31,420 -0.04(-4.81%)
Jan 13, 2026 0.7770 0.8599 0.7770 0.8404 96,970 +0.08(+10.58%)
Jan 12, 2026 0.8300 0.9182 0.7313 0.7600 124,711 -0.14(-15.45%)
Jan 09, 2026 0.9165 0.9477 0.8066 0.8989 229,725 -0.02(-1.86%)
Jan 08, 2026 0.9400 0.9939 0.8870 0.9159 56,365 -0.03(-3.35%)
Jan 07, 2026 1.040 1.048 0.8621 0.9476 260,043 -0.10(-9.75%)
Jan 06, 2026 1.100 1.190 1.020 1.050 72,536 -0.04(-3.67%)
Jan 05, 2026 1.026 1.090 0.9500 1.090 239,655 +0.07(+7.34%)
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.