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 23, 2026 0.0290 0 -0.00(-3.33%)
Apr 22, 2026 0.0332 0.0332 0.0275 0.0300 882,455 +0.00(+0.67%)
Apr 21, 2026 0.0285 0.0321 0.0284 0.0298 1,894,024 +0.00(+4.93%)
Apr 20, 2026 0.0216 0.0300 0.0214 0.0284 981,819 +0.01(+26.79%)
Apr 17, 2026 0.0294 0.0294 0.0200 0.0224 881,076 -0.01(-25.08%)
Apr 16, 2026 0.0260 0.0330 0.0259 0.0299 622,880 +0.00(+12.41%)
Apr 15, 2026 0.0270 0.0300 0.0255 0.0266 267,045 -0.00(-1.48%)
Apr 14, 2026 0.0200 0.0340 0.0200 0.0270 4,171,745 +0.01(+84.93%)
Apr 13, 2026 0.0150 0.0187 0.0146 0.0146 14,000 -0.00(-17.51%)
Apr 10, 2026 0.0180 0.0180 0.0150 0.0177 144,000 +0.00(+18.00%)
Apr 09, 2026 0.0141 0.0160 0.0139 0.0150 120,276 -0.00(-11.76%)
Apr 08, 2026 0.0170 0.0170 0.0170 0.0170 25,001 +0.00(+17.24%)
Apr 07, 2026 0.0180 0.0194 0.0140 0.0145 462,230 -0.01(-26.02%)
Apr 06, 2026 0.0216 0.0216 0.0162 0.0196 69,075 +0.00(+3.16%)
Apr 02, 2026 0.0190 0.0190 0.0190 0.0190 10,000 +0.00(+4.97%)
Apr 01, 2026 0.0202 0.0210 0.0180 0.0181 311,166 +0.00(+0.56%)
Mar 31, 2026 0.0205 0.0205 0.0180 0.0180 116,390 -0.00(-5.26%)
Mar 30, 2026 0.0233 0.0233 0.0190 0.0190 690,413 -0.00(-12.04%)
Mar 27, 2026 0.0228 0.0247 0.0190 0.0216 886,601 +0.00(+9.64%)
Mar 26, 2026 0.0205 0.0205 0.0191 0.0197 52,110 +0.00(+1.55%)
Mar 25, 2026 0.0200 0.0217 0.0194 0.0194 103,001 +0.00(+8.38%)
Mar 24, 2026 0.0218 0.0218 0.0179 0.0179 104,001 +0.00(+0.56%)
Mar 23, 2026 0.0178 0.0179 0.0178 0.0178 889,630 -0.00(-1.66%)
Mar 19, 2026 0.0181 0 +0.00(+0.00%)
Mar 18, 2026 0.0183 0.0223 0.0181 0.0181 1,101,345 -0.00(-3.21%)
Mar 17, 2026 0.0216 0.0216 0.0187 0.0187 123,876 -0.00(-15.00%)
Mar 16, 2026 0.0255 0.0255 0.0200 0.0220 82,236 +0.00(+0.46%)
Mar 13, 2026 0.0208 0.0225 0.0208 0.0219 93,000 -0.00(-12.75%)
Mar 12, 2026 0.0181 0.0265 0.0181 0.0251 58,901 +0.00(+11.56%)
Mar 10, 2026 0.0225 1 -0.00(-10.00%)
Mar 09, 2026 0.0258 0.0280 0.0245 0.0250 582,000 -0.00(-3.10%)
Mar 06, 2026 0.0270 0.0270 0.0252 0.0258 743,475 +0.00(+2.38%)
Mar 05, 2026 0.0249 0.0259 0.0240 0.0252 629,206 -0.00(-1.18%)
Mar 04, 2026 0.0242 0.0305 0.0238 0.0255 469,386 -0.00(-0.78%)
Mar 03, 2026 0.0200 0.0260 0.0190 0.0257 2,333,810 +0.01(+41.21%)
Mar 02, 2026 0.0195 0.0195 0.0178 0.0182 477,726 +0.00(+2.82%)
Feb 27, 2026 0.0175 0.0184 0.0150 0.0177 111,020 +0.00(+12.03%)
Feb 26, 2026 0.0151 0.0158 0.0151 0.0158 4,008 -0.00(-3.07%)
Feb 25, 2026 0.0175 0.0175 0.0154 0.0163 63,007 +0.00(+11.64%)
Feb 24, 2026 0.0144 0.0157 0.0140 0.0146 104,114 -0.00(-7.59%)
Feb 23, 2026 0.0150 0.0172 0.0150 0.0158 52,301 +0.00(+5.33%)
Feb 20, 2026 0.0150 0.0150 0.0140 0.0150 201,843 +0.00(+3.45%)
Feb 19, 2026 0.0148 0.0148 0.0115 0.0145 96,100 +0.00(+16.00%)
Feb 18, 2026 0.0125 0.0125 0.0125 0.0125 600 -0.00(-3.85%)
Feb 17, 2026 0.0140 0.0140 0.0120 0.0130 24,522 -0.00(-0.76%)
Feb 13, 2026 0.0120 0.0142 0.0120 0.0131 145,339 -0.00(-1.50%)
Feb 12, 2026 0.0145 0.0145 0.0133 0.0133 7,720 +0.00(+2.31%)
Feb 11, 2026 0.0136 0.0136 0.0125 0.0130 74,366 -0.00(-2.99%)
Feb 10, 2026 0.0138 0.0138 0.0120 0.0134 21,506 -0.00(-0.74%)
Feb 09, 2026 0.0125 0.0146 0.0125 0.0135 28,940 -0.00(-6.90%)
Feb 06, 2026 0.0139 0.0149 0.0125 0.0145 217,248 +0.00(+2.11%)
Feb 05, 2026 0.0142 0.0142 0.0142 0.0142 69,068 +0.00(+8.40%)
Feb 04, 2026 0.0140 0.0140 0.0120 0.0131 84,170 -0.00(-3.68%)
Feb 03, 2026 0.0148 0.0148 0.0126 0.0136 29,711 -0.00(-10.53%)
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.