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 07, 2026 0.7082 0.7082 0.6151 0.6180 161,301 -0.06(-9.12%)
Apr 06, 2026 0.6648 0.7500 0.6150 0.6800 173,250 +0.01(+1.48%)
Apr 02, 2026 0.6350 0.6800 0.6129 0.6701 174,950 +0.01(+0.78%)
Apr 01, 2026 0.6400 0.6695 0.6000 0.6649 100,161 +0.03(+4.53%)
Mar 31, 2026 0.5600 0.6400 0.5500 0.6361 380,842 +0.11(+20.02%)
Mar 30, 2026 0.5801 0.6433 0.4754 0.5300 735,156 -0.04(-7.18%)
Mar 27, 2026 0.6500 0.6740 0.5328 0.5710 697,410 -0.09(-13.42%)
Mar 26, 2026 0.6522 0.6782 0.6396 0.6595 118,588 -0.01(-1.57%)
Mar 25, 2026 0.7130 0.7130 0.6700 0.6700 97,743 -0.03(-4.63%)
Mar 24, 2026 0.6791 0.7256 0.6701 0.7025 60,936 +0.00(+0.36%)
Mar 23, 2026 0.6400 0.7282 0.6216 0.7000 163,078 +0.08(+13.77%)
Mar 20, 2026 0.7000 0.7000 0.6153 0.6153 312,343 -0.07(-10.55%)
Mar 19, 2026 0.6400 0.7050 0.6400 0.6879 375,903 +0.02(+2.67%)
Mar 18, 2026 0.6779 0.7000 0.6600 0.6700 288,503 -0.02(-2.90%)
Mar 17, 2026 0.6730 0.7200 0.6589 0.6900 152,089 +0.03(+4.55%)
Mar 16, 2026 0.6723 0.6800 0.6300 0.6600 2,266,930 -0.02(-3.30%)
Mar 13, 2026 0.6439 0.6825 0.6407 0.6825 2,031,706 +0.03(+3.99%)
Mar 12, 2026 0.6500 0.7000 0.6427 0.6563 110,735 -0.01(-1.01%)
Mar 11, 2026 0.6732 0.6889 0.6302 0.6630 63,874 +0.03(+4.72%)
Mar 10, 2026 0.6635 0.7104 0.6140 0.6331 355,128 -0.08(-11.12%)
Mar 09, 2026 0.6931 0.7300 0.6840 0.7123 93,482 -0.02(-2.41%)
Mar 06, 2026 0.6107 0.7300 0.6100 0.7299 349,059 +0.11(+17.69%)
Mar 05, 2026 0.6827 0.6904 0.6100 0.6202 163,680 -0.08(-10.81%)
Mar 04, 2026 0.6500 0.6954 0.6368 0.6954 155,753 +0.06(+10.07%)
Mar 03, 2026 0.6100 0.6523 0.5800 0.6318 108,287 +0.02(+3.86%)
Mar 02, 2026 0.6384 0.6830 0.5803 0.6083 200,638 -0.05(-8.01%)
Feb 27, 2026 0.6698 0.6899 0.6183 0.6613 209,616 -0.03(-4.64%)
Feb 26, 2026 0.6821 0.6941 0.6625 0.6935 80,941 -0.01(-0.72%)
Feb 25, 2026 0.7200 0.7338 0.6601 0.6985 678,396 +0.03(+4.25%)
Feb 24, 2026 0.5800 0.6995 0.5800 0.6700 463,047 +0.11(+19.07%)
Feb 23, 2026 0.5650 0.6300 0.5400 0.5627 286,303 -0.01(-1.97%)
Feb 20, 2026 0.7213 0.7607 0.5537 0.5740 420,907 -0.17(-22.89%)
Feb 19, 2026 0.6000 0.7444 0.5601 0.7444 192,281 +0.15(+26.08%)
Feb 18, 2026 0.6000 0.6243 0.5517 0.5904 138,463 +0.00(+0.07%)
Feb 17, 2026 0.5000 0.6051 0.5000 0.5900 56,598 +0.00(+0.00%)
Feb 13, 2026 0.5950 0.6200 0.5600 0.5900 55,628 +0.04(+7.27%)
Feb 12, 2026 0.6100 0.6309 0.5320 0.5500 302,328 -0.06(-9.85%)
Feb 11, 2026 0.6504 0.6680 0.6100 0.6101 172,493 -0.04(-6.18%)
Feb 10, 2026 0.6414 0.6850 0.6275 0.6503 174,442 -0.02(-2.94%)
Feb 09, 2026 0.6600 0.6800 0.6400 0.6700 171,703 -0.00(-0.68%)
Feb 06, 2026 0.6500 0.6814 0.6491 0.6746 75,074 +0.05(+8.81%)
Feb 05, 2026 0.6527 0.6893 0.6100 0.6200 96,689 -0.06(-9.22%)
Feb 04, 2026 0.6701 0.6930 0.6150 0.6830 401,961 -0.01(-1.00%)
Feb 03, 2026 0.6500 0.6900 0.6200 0.6899 317,089 +0.04(+6.96%)
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.