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 06, 2026 0.7500 0.7500 0.7300 0.7300 27,500 -0.02(-2.67%)
Apr 02, 2026 0.7500 0 +0.01(+1.35%)
Apr 01, 2026 0.7100 0.7500 0.7000 0.7400 150,342 +0.03(+4.23%)
Mar 31, 2026 0.6900 0.7100 0.6800 0.7100 132,820 +0.01(+1.43%)
Mar 30, 2026 0.7400 0.7400 0.7000 0.7000 105,136 -0.04(-5.41%)
Mar 27, 2026 0.7300 0.7900 0.7300 0.7400 137,003 +0.04(+5.71%)
Mar 26, 2026 0.7200 0.7600 0.7000 0.7000 284,280 -0.02(-2.78%)
Mar 25, 2026 0.6800 0.7400 0.6500 0.7200 235,635 +0.04(+5.88%)
Mar 24, 2026 0.6900 0.6900 0.6800 0.6800 5,401 -0.01(-1.45%)
Mar 23, 2026 0.7200 0.7200 0.6900 0.6900 9,733 -0.03(-4.17%)
Mar 20, 2026 0.7400 0.7500 0.7200 0.7200 8,500 -0.02(-2.70%)
Mar 19, 2026 0.7400 0.7400 0.7100 0.7400 12,100 -0.01(-1.33%)
Mar 18, 2026 0.7700 0.7700 0.7300 0.7500 46,658 -0.02(-2.60%)
Mar 17, 2026 0.7900 0.7900 0.7600 0.7700 29,500 +0.01(+1.32%)
Mar 16, 2026 0.7600 0.7900 0.7600 0.7600 56,990 +0.03(+4.11%)
Mar 13, 2026 0.7400 0.7400 0.7200 0.7300 49,700 +0.01(+1.39%)
Mar 12, 2026 0.7700 0.7700 0.7200 0.7200 10,700 -0.06(-7.69%)
Mar 11, 2026 0.7900 0.7900 0.7800 0.7800 1,714 +0.03(+4.00%)
Mar 10, 2026 0.7500 0.7500 0.7400 0.7500 14,067 +0.02(+2.74%)
Mar 09, 2026 0.7400 0.7400 0.7100 0.7300 46,235 -0.05(-6.41%)
Mar 06, 2026 0.8200 0.8200 0.7500 0.7800 12,240 +0.01(+1.30%)
Mar 05, 2026 0.7200 0.7800 0.7200 0.7700 133,055 +0.02(+2.67%)
Mar 04, 2026 0.7500 0.7600 0.7500 0.7500 19,500 +0.01(+1.35%)
Mar 03, 2026 0.7200 0.7400 0.7200 0.7400 17,182 +0.00(+0.00%)
Mar 02, 2026 0.7200 0.7500 0.7000 0.7400 84,748 +0.01(+1.37%)
Feb 27, 2026 0.7700 0.7700 0.7100 0.7300 233,372 -0.03(-3.95%)
Feb 26, 2026 0.8000 0.8000 0.7600 0.7600 120,696 -0.02(-2.56%)
Feb 25, 2026 0.7100 0.7800 0.6900 0.7800 266,368 +0.07(+9.86%)
Feb 24, 2026 0.6900 0.7100 0.6900 0.7100 10,633 +0.02(+2.90%)
Feb 23, 2026 0.8000 0.8000 0.6500 0.6900 217,856 -0.11(-13.75%)
Feb 20, 2026 0.8100 0.8100 0.8000 0.8000 4,415 -0.01(-1.23%)
Feb 19, 2026 0.8400 0.8400 0.8100 0.8100 3,000 -0.01(-1.22%)
Feb 18, 2026 0.7800 0.8200 0.7800 0.8200 38,100 +0.01(+1.23%)
Feb 17, 2026 0.8500 0.8500 0.7900 0.8100 81,355 -0.07(-7.95%)
Feb 13, 2026 0.8800 0 -0.06(-6.38%)
Feb 12, 2026 1.040 1.040 0.9200 0.9400 148,780 -0.08(-7.84%)
Feb 11, 2026 0.9700 1.020 0.9400 1.020 299,104 +0.06(+6.25%)
Feb 10, 2026 1.020 1.020 0.9500 0.9600 172,630 -0.05(-4.95%)
Feb 09, 2026 0.9500 1.010 0.9100 1.010 173,531 +0.06(+6.32%)
Feb 06, 2026 0.9000 0.9500 0.8900 0.9500 160,792 +0.05(+5.56%)
Feb 05, 2026 0.9100 0.9300 0.8700 0.9000 258,796 +0.01(+1.12%)
Feb 04, 2026 0.9000 1.050 0.8600 0.8900 181,700 -0.03(-3.26%)
Feb 03, 2026 0.7400 0.9300 0.7400 0.9200 372,576 +0.18(+24.32%)
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.