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 0.5600 0.5700 0.5400 0.5500 109,457 -0.01(-1.79%)
Apr 02, 2026 0.5600 0 -0.01(-1.75%)
Apr 01, 2026 0.5600 0.5800 0.5600 0.5700 190,385 +0.03(+5.56%)
Mar 31, 2026 0.5100 0.5500 0.5100 0.5400 291,798 +0.06(+11.34%)
Mar 30, 2026 0.4900 0.5100 0.4850 0.4850 466,518 -0.01(-2.02%)
Mar 27, 2026 0.5000 0.5000 0.4800 0.4950 621,334 -0.01(-1.00%)
Mar 26, 2026 0.5200 0.5300 0.5000 0.5000 353,859 -0.01(-1.96%)
Mar 25, 2026 0.5300 0.5300 0.5100 0.5100 156,545 -0.01(-1.92%)
Mar 24, 2026 0.5000 0.5300 0.5000 0.5200 113,956 +0.01(+1.96%)
Mar 23, 2026 0.5000 0.5200 0.4950 0.5100 100,333 +0.02(+3.03%)
Mar 20, 2026 0.5100 0.5100 0.4800 0.4950 602,299 -0.01(-1.00%)
Mar 19, 2026 0.5100 0.5200 0.4850 0.5000 254,158 -0.03(-5.66%)
Mar 18, 2026 0.5400 0.5400 0.5100 0.5300 295,696 +0.00(+0.00%)
Mar 17, 2026 0.5200 0.5300 0.5200 0.5300 483,805 +0.00(+0.00%)
Mar 16, 2026 0.5300 0.5400 0.5300 0.5300 182,854 +0.00(+0.00%)
Mar 13, 2026 0.5400 0.5400 0.5200 0.5300 179,812 -0.01(-1.85%)
Mar 12, 2026 0.5500 0.5500 0.5200 0.5400 352,181 -0.01(-1.82%)
Mar 11, 2026 0.5700 0.5700 0.5500 0.5500 324,747 -0.04(-6.78%)
Mar 10, 2026 0.5800 0.5900 0.5800 0.5900 169,857 +0.02(+3.51%)
Mar 09, 2026 0.5800 0.5800 0.5500 0.5700 331,351 -0.02(-3.39%)
Mar 06, 2026 0.5800 0.5900 0.5800 0.5900 97,763 +0.00(+0.00%)
Mar 05, 2026 0.6300 0.6300 0.5800 0.5900 457,982 -0.04(-6.35%)
Mar 04, 2026 0.6200 0.6400 0.6100 0.6300 173,560 +0.03(+5.00%)
Mar 03, 2026 0.6200 0.6200 0.5900 0.6000 224,468 -0.03(-4.76%)
Mar 02, 2026 0.6700 0.6700 0.6300 0.6300 172,087 -0.03(-4.55%)
Feb 27, 2026 0.6000 0.6700 0.5900 0.6600 680,660 +0.06(+10.00%)
Feb 26, 2026 0.6300 0.6300 0.6000 0.6000 431,294 -0.01(-1.64%)
Feb 25, 2026 0.6200 0.6300 0.6100 0.6100 69,539 -0.02(-3.17%)
Feb 24, 2026 0.6100 0.6300 0.6000 0.6300 216,971 +0.03(+5.00%)
Feb 23, 2026 0.5900 0.6100 0.5800 0.6000 485,310 +0.02(+3.45%)
Feb 20, 2026 0.5700 0.5800 0.5600 0.5800 166,174 +0.02(+3.57%)
Feb 19, 2026 0.5500 0.5600 0.5500 0.5600 172,930 +0.01(+1.82%)
Feb 18, 2026 0.5700 0.5800 0.5500 0.5500 180,546 -0.01(-1.79%)
Feb 17, 2026 0.6100 0.6100 0.5500 0.5600 511,670 -0.03(-5.08%)
Feb 13, 2026 0.5900 0 +0.01(+1.72%)
Feb 12, 2026 0.6700 0.6800 0.5700 0.5800 922,377 -0.09(-13.43%)
Feb 11, 2026 0.6600 0.6700 0.6400 0.6700 211,011 +0.01(+1.52%)
Feb 10, 2026 0.6800 0.6800 0.6300 0.6600 163,392 +0.00(+0.00%)
Feb 09, 2026 0.6600 0.6700 0.6500 0.6600 99,115 +0.01(+1.54%)
Feb 06, 2026 0.6400 0.6600 0.6300 0.6500 221,465 +0.02(+3.17%)
Feb 05, 2026 0.6500 0.6500 0.5800 0.6300 801,663 -0.03(-4.55%)
Feb 04, 2026 0.6700 0.6800 0.6500 0.6600 432,583 -0.01(-1.49%)
Feb 03, 2026 0.6600 0.6700 0.6500 0.6700 571,727 +0.01(+1.52%)
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.