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 14, 2026 0.6900 0.6900 0.6600 0.6800 41,029 +0.00(+0.00%)
Apr 13, 2026 0.6600 0.7100 0.6400 0.6800 39,937 +0.01(+1.49%)
Apr 10, 2026 0.7200 0.7200 0.6600 0.6700 19,049 -0.02(-2.90%)
Apr 09, 2026 0.6900 0.7100 0.6800 0.6900 57,552 +0.01(+1.47%)
Apr 08, 2026 0.7200 0.7200 0.6800 0.6800 24,980 -0.02(-2.86%)
Apr 07, 2026 0.7400 0.7400 0.6900 0.7000 25,377 -0.05(-6.67%)
Apr 06, 2026 0.7600 0.7600 0.7100 0.7500 64,033 +0.01(+1.35%)
Apr 02, 2026 0.7400 0 +0.16(+27.59%)
Apr 01, 2026 0.6000 0.6000 0.5700 0.5800 123,018 -0.02(-3.33%)
Mar 31, 2026 0.5900 0.6000 0.5900 0.6000 126,883 +0.02(+3.45%)
Mar 30, 2026 0.6000 0.6000 0.5800 0.5800 60,335 +0.01(+1.75%)
Mar 27, 2026 0.5700 0.5800 0.5700 0.5700 9,861 +0.01(+1.79%)
Mar 26, 2026 0.5600 0.5700 0.5600 0.5600 11,600 -0.02(-3.45%)
Mar 25, 2026 0.5800 0.5800 0.5800 0.5800 23,402 +0.00(+0.00%)
Mar 24, 2026 0.6000 0.6000 0.5700 0.5800 70,453 -0.03(-4.92%)
Mar 23, 2026 0.5800 0.6200 0.5800 0.6100 60,433 +0.02(+3.39%)
Mar 20, 2026 0.6700 0.6700 0.5900 0.5900 40,493 -0.07(-10.61%)
Mar 19, 2026 0.6600 0.7000 0.5900 0.6600 176,188 -0.04(-5.71%)
Mar 18, 2026 0.6900 0.7000 0.6800 0.7000 20,759 +0.00(+0.00%)
Mar 17, 2026 0.7000 0.7000 0.6900 0.7000 9,065 +0.00(+0.00%)
Mar 16, 2026 0.7400 0.7400 0.6900 0.7000 97,182 -0.04(-5.41%)
Mar 13, 2026 0.7800 0.7800 0.7300 0.7400 123,901 -0.01(-1.33%)
Mar 12, 2026 0.8000 0.8100 0.7400 0.7500 132,276 -0.05(-6.25%)
Mar 11, 2026 0.8200 0.8400 0.8000 0.8000 97,102 -0.02(-2.44%)
Mar 10, 2026 0.8200 0.8900 0.8100 0.8200 124,426 +0.03(+3.80%)
Mar 09, 2026 0.8200 0.8500 0.7900 0.7900 319,741 +0.01(+1.28%)
Mar 06, 2026 0.6800 0.7900 0.6700 0.7800 337,692 +0.11(+16.42%)
Mar 05, 2026 0.6300 0.6700 0.6300 0.6700 163,907 +0.04(+6.35%)
Mar 04, 2026 0.6100 0.6300 0.5700 0.6300 104,907 +0.05(+8.62%)
Mar 03, 2026 0.6000 0.6000 0.5800 0.5800 112,083 -0.02(-3.33%)
Mar 02, 2026 0.6400 0.6400 0.5950 0.6000 43,132 +0.01(+1.69%)
Feb 27, 2026 0.5600 0.5950 0.5500 0.5900 450,522 +0.03(+5.36%)
Feb 26, 2026 0.5500 0.5600 0.5400 0.5600 115,359 +0.02(+3.70%)
Feb 25, 2026 0.5600 0.5700 0.5300 0.5400 180,387 -0.02(-3.57%)
Feb 24, 2026 0.5800 0.5800 0.5600 0.5600 20,909 -0.01(-1.75%)
Feb 23, 2026 0.6000 0.6100 0.5700 0.5700 116,616 -0.02(-3.39%)
Feb 20, 2026 0.5100 0.6200 0.5100 0.5900 346,319 +0.07(+13.46%)
Feb 19, 2026 0.5100 0.5300 0.5100 0.5200 60,556 -0.01(-1.89%)
Feb 18, 2026 0.5100 0.5300 0.5000 0.5300 46,103 +0.03(+6.00%)
Feb 17, 2026 0.5300 0.5300 0.4900 0.5000 48,121 +0.00(+0.00%)
Feb 13, 2026 0.5000 0 -0.01(-1.96%)
Feb 12, 2026 0.5300 0.5400 0.5100 0.5100 63,024 -0.03(-5.56%)
Feb 11, 2026 0.5500 0.5500 0.5400 0.5400 13,400 +0.00(+0.00%)
Feb 10, 2026 0.5700 0.5700 0.5400 0.5400 159,626 -0.03(-5.26%)
Feb 09, 2026 0.5000 0.6000 0.5000 0.5700 105,716 +0.07(+14.00%)
Feb 06, 2026 0.4900 0.5000 0.4900 0.5000 108,351 +0.02(+4.17%)
Feb 05, 2026 0.5000 0.5000 0.4800 0.4800 125,611 -0.02(-4.00%)
Feb 04, 2026 0.5500 0.5500 0.4950 0.5000 182,868 -0.01(-1.96%)
Feb 03, 2026 0.4900 0.5100 0.4850 0.5100 542,095 +0.03(+5.15%)
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.