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 0.8000 0.8000 0.7800 0.7800 128,667 -0.03(-3.70%)
Apr 06, 2026 0.8500 0.8600 0.8100 0.8100 119,052 -0.02(-2.41%)
Apr 02, 2026 0.8300 0 +0.04(+5.06%)
Apr 01, 2026 0.7800 0.8100 0.7800 0.7900 63,948 +0.04(+5.33%)
Mar 31, 2026 0.7800 0.7800 0.7500 0.7500 182,650 +0.01(+1.35%)
Mar 30, 2026 0.7600 0.7900 0.7300 0.7400 165,378 -0.01(-1.33%)
Mar 27, 2026 0.7800 0.7800 0.7400 0.7500 130,087 -0.05(-6.25%)
Mar 26, 2026 0.8300 0.8400 0.8000 0.8000 146,403 -0.04(-4.76%)
Mar 25, 2026 0.7900 0.8400 0.7800 0.8400 145,937 +0.08(+10.53%)
Mar 24, 2026 0.7600 0.7600 0.7500 0.7600 41,011 -0.01(-1.30%)
Mar 23, 2026 0.7600 0.8100 0.7600 0.7700 138,696 -0.03(-3.75%)
Mar 20, 2026 0.7600 0.8000 0.7500 0.8000 107,193 +0.01(+0.63%)
Mar 19, 2026 0.7800 0.8000 0.7600 0.7950 107,637 +0.02(+1.92%)
Mar 18, 2026 0.8100 0.8100 0.7800 0.7800 103,488 -0.04(-4.88%)
Mar 17, 2026 0.8400 0.8800 0.8100 0.8200 221,439 -0.02(-2.38%)
Mar 16, 2026 0.8400 0.8500 0.7900 0.8400 149,072 +0.05(+6.33%)
Mar 13, 2026 0.8300 0.8300 0.7800 0.7900 224,363 +0.01(+1.28%)
Mar 12, 2026 0.8000 0.8000 0.7700 0.7800 61,958 -0.01(-1.27%)
Mar 11, 2026 0.8200 0.8400 0.7900 0.7900 90,815 -0.01(-1.25%)
Mar 10, 2026 0.8200 0.8400 0.8000 0.8000 63,031 +0.00(+0.00%)
Mar 09, 2026 0.8100 0.8200 0.7800 0.8000 122,460 -0.01(-1.23%)
Mar 06, 2026 0.8800 0.8800 0.8000 0.8100 141,074 -0.06(-6.90%)
Mar 05, 2026 0.8900 0.8900 0.8300 0.8700 90,439 -0.01(-1.14%)
Mar 04, 2026 0.8300 0.9000 0.8200 0.8800 241,508 +0.11(+14.29%)
Mar 03, 2026 0.7900 0.7900 0.7600 0.7700 171,161 -0.03(-3.75%)
Mar 02, 2026 0.7600 0.8300 0.7500 0.8000 120,620 +0.03(+3.90%)
Feb 27, 2026 0.7900 0.7900 0.7650 0.7700 69,110 -0.01(-1.28%)
Feb 26, 2026 0.8000 0.8000 0.7800 0.7800 76,757 -0.03(-3.70%)
Feb 25, 2026 0.7700 0.8400 0.7700 0.8100 146,989 +0.05(+6.58%)
Feb 24, 2026 0.7400 0.8000 0.7400 0.7600 104,676 -0.02(-2.56%)
Feb 23, 2026 0.8000 0.8000 0.7500 0.7800 107,026 +0.00(+0.00%)
Feb 20, 2026 0.7800 0.7900 0.7600 0.7800 46,883 +0.00(+0.00%)
Feb 19, 2026 0.7700 0.7800 0.7600 0.7800 19,060 +0.01(+1.30%)
Feb 18, 2026 0.8000 0.8000 0.7700 0.7700 62,019 -0.03(-3.75%)
Feb 17, 2026 0.8700 0.8800 0.7800 0.8000 164,310 -0.04(-4.76%)
Feb 13, 2026 0.8400 0 +0.10(+13.51%)
Feb 12, 2026 0.8000 0.8000 0.7200 0.7400 106,288 -0.03(-3.90%)
Feb 11, 2026 0.7800 0.7900 0.7500 0.7700 106,021 -0.03(-3.75%)
Feb 10, 2026 0.8100 0.8100 0.7800 0.8000 41,552 -0.01(-1.84%)
Feb 09, 2026 0.7700 0.8200 0.7700 0.8150 172,894 +0.05(+7.24%)
Feb 06, 2026 0.7800 0.8000 0.7400 0.7600 239,963 +0.06(+8.57%)
Feb 05, 2026 0.7500 0.7500 0.6900 0.7000 500,648 -0.06(-7.89%)
Feb 04, 2026 0.8600 0.8600 0.7500 0.7600 463,841 -0.07(-8.43%)
Feb 03, 2026 0.8600 0.9000 0.8000 0.8300 547,411 +0.02(+2.47%)
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.