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 28, 2026 0.2581 0 +0.01(+4.32%)
Apr 27, 2026 0.2474 0.2474 0.2474 0.2474 2,500 +0.01(+3.00%)
Apr 23, 2026 0.2402 0 -0.00(-1.44%)
Apr 22, 2026 0.2437 0.2437 0.2422 0.2437 5,120 -0.01(-2.91%)
Apr 21, 2026 0.2510 0.2510 0.2510 0.2510 2,500 +0.02(+6.81%)
Apr 20, 2026 0.2436 0.2436 0.2350 0.2350 5,000 +0.00(+1.78%)
Apr 15, 2026 0.2309 0 -0.02(-9.63%)
Apr 14, 2026 0.2555 0.2555 0.2555 0.2555 20,000 -0.01(-3.88%)
Apr 13, 2026 0.2658 0.2658 0.2658 0.2658 3,097 +0.01(+5.90%)
Apr 10, 2026 0.2510 0.2510 0.2510 0.2510 4,500 +0.02(+10.28%)
Apr 07, 2026 0.2276 0 +0.03(+13.80%)
Mar 31, 2026 0.2000 0 -0.01(-6.80%)
Mar 30, 2026 0.2308 0.2308 0.2074 0.2146 55,635 -0.00(-0.46%)
Mar 27, 2026 0.2023 0.2250 0.2023 0.2156 30,611 -0.01(-4.18%)
Mar 26, 2026 0.2250 0.2250 0.2250 0.2250 15,000 +0.01(+6.74%)
Mar 23, 2026 0.2108 0 -0.04(-15.68%)
Mar 20, 2026 0.2450 0.2500 0.2450 0.2500 165,500 +0.01(+3.43%)
Mar 19, 2026 0.2417 0.2417 0.2417 0.2417 3,567 -0.00(-1.35%)
Mar 18, 2026 0.2450 0.2450 0.2450 0.2450 10,000 +0.02(+7.46%)
Mar 16, 2026 0.2280 0 -0.02(-6.94%)
Mar 13, 2026 0.2526 0.2526 0.2450 0.2450 10,760 -0.01(-3.51%)
Mar 12, 2026 0.2610 0.2610 0.2539 0.2539 6,900 -0.01(-2.35%)
Mar 11, 2026 0.2600 0.2746 0.2600 0.2600 5,250 +0.01(+4.00%)
Mar 10, 2026 0.2500 0.2500 0.2500 0.2500 4,050 -0.01(-1.96%)
Mar 09, 2026 0.2630 0.2630 0.2550 0.2550 40,000 -0.00(-0.55%)
Mar 06, 2026 0.2564 0.2564 0.2339 0.2564 10,240 -0.01(-4.86%)
Mar 04, 2026 0.2695 0 -0.00(-0.19%)
Mar 03, 2026 0.2700 0.2700 0.2700 0.2700 485 +0.02(+8.00%)
Mar 02, 2026 0.2600 0.2700 0.2500 0.2500 42,359 -0.02(-7.41%)
Feb 27, 2026 0.2500 0.2700 0.2500 0.2700 10,750 +0.00(+0.00%)
Feb 25, 2026 0.2700 0 +0.00(+1.69%)
Feb 24, 2026 0.2648 0.2655 0.2648 0.2655 10,000 +0.01(+5.78%)
Feb 23, 2026 0.2510 0.2510 0.2510 0.2510 2,250 -0.02(-6.13%)
Feb 20, 2026 0.2674 0.2674 0.2674 0.2674 2,000 -0.01(-5.24%)
Feb 19, 2026 0.2548 0.2822 0.2548 0.2822 2,000 +0.01(+4.52%)
Feb 18, 2026 0.2616 0.2722 0.2616 0.2700 12,250 +0.01(+2.62%)
Feb 17, 2026 0.2721 0.2721 0.2510 0.2631 114,354 +0.00(+0.42%)
Feb 13, 2026 0.2610 0.2700 0.2610 0.2620 8,400 +0.01(+2.54%)
Feb 12, 2026 0.2648 0.2648 0.2555 0.2555 16,500 -0.01(-5.37%)
Feb 10, 2026 0.2700 0 +0.00(+0.90%)
Feb 09, 2026 0.2676 0.2817 0.2676 0.2676 5,100 +0.01(+2.73%)
Feb 06, 2026 0.2776 0.2806 0.2540 0.2605 30,920 -0.03(-9.67%)
Feb 05, 2026 0.2750 0.2884 0.2700 0.2884 69,285 +0.02(+7.09%)
Feb 04, 2026 0.2685 0.2850 0.2685 0.2693 23,869 -0.02(-5.44%)
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.