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 27, 2026 0.1450 0.1461 0.1392 0.1461 80,000 +0.01(+4.73%)
Apr 24, 2026 0.1395 0.1395 0.1395 0.1395 500 -0.01(-3.79%)
Apr 23, 2026 0.1450 0.1450 0.1450 0.1450 14,000 +0.00(+2.62%)
Apr 22, 2026 0.1494 0.1494 0.1413 0.1413 16,500 +0.00(+0.86%)
Apr 21, 2026 0.1401 0.1547 0.1401 0.1401 34,000 -0.00(-2.64%)
Apr 20, 2026 0.1500 0.1500 0.1439 0.1439 20,300 -0.01(-3.94%)
Apr 17, 2026 0.1527 0.1590 0.1498 0.1498 187,513 -0.01(-3.42%)
Apr 16, 2026 0.1551 0.1551 0.1551 0.1551 255 +0.00(+1.37%)
Apr 15, 2026 0.1354 0.1685 0.1354 0.1530 220,834 +0.01(+7.82%)
Apr 14, 2026 0.1519 0.1519 0.1385 0.1419 15,521 +0.00(+1.57%)
Apr 13, 2026 0.1397 0.1400 0.1397 0.1397 262,500 +0.01(+5.43%)
Apr 10, 2026 0.1430 0.1430 0.1325 0.1325 53,200 -0.00(-2.21%)
Apr 09, 2026 0.1355 0.1355 0.1355 0.1355 621 -0.00(-3.49%)
Apr 08, 2026 0.1255 0.1435 0.1255 0.1404 14,999 +0.01(+9.77%)
Apr 07, 2026 0.1250 0.1279 0.1250 0.1279 133,100 -0.00(-1.62%)
Apr 06, 2026 0.1300 0.1300 0.1300 0.1300 4,750 +0.00(+1.33%)
Apr 02, 2026 0.1283 0.1283 0.1283 0.1283 9,999 +0.00(+0.16%)
Apr 01, 2026 0.1343 0.1390 0.1281 0.1281 80,778 -0.00(-1.46%)
Mar 31, 2026 0.1332 0.1332 0.1208 0.1300 43,300 +0.00(+1.80%)
Mar 30, 2026 0.1277 0.1277 0.1211 0.1277 30,000 +0.01(+8.87%)
Mar 27, 2026 0.1258 0.1274 0.1170 0.1173 180,710 -0.01(-9.70%)
Mar 26, 2026 0.1425 0.1425 0.1283 0.1299 46,040 -0.00(-2.40%)
Mar 25, 2026 0.1367 0.1367 0.1331 0.1331 142,000 -0.00(-1.26%)
Mar 23, 2026 0.1348 10,000 +0.01(+8.27%)
Mar 20, 2026 0.1245 0.1245 0.1245 0.1245 4,700 -0.00(-1.03%)
Mar 19, 2026 0.1407 0.1411 0.1250 0.1258 98,500 -0.02(-11.10%)
Mar 18, 2026 0.1447 0.1450 0.1415 0.1415 52,612 +0.00(+0.50%)
Mar 17, 2026 0.1416 0.1416 0.1408 0.1408 3,830 +0.00(+0.57%)
Mar 16, 2026 0.1450 0.1490 0.1302 0.1400 146,000 -0.00(-2.78%)
Mar 13, 2026 0.1527 0.1527 0.1303 0.1440 576,200 -0.02(-11.38%)
Mar 12, 2026 0.1625 0.1625 0.1625 0.1625 1,000 -0.00(-2.93%)
Mar 11, 2026 0.1709 0.1709 0.1674 0.1674 14,000 -0.01(-3.18%)
Mar 10, 2026 0.1691 0.1740 0.1686 0.1729 45,500 +0.01(+5.75%)
Mar 09, 2026 0.1699 0.1699 0.1623 0.1635 212,500 -0.01(-3.94%)
Mar 06, 2026 0.1680 0.1713 0.1582 0.1702 33,428 +0.01(+6.84%)
Mar 05, 2026 0.1600 0.1650 0.1575 0.1593 284,600 +0.00(+0.82%)
Mar 04, 2026 0.1616 0.1616 0.1580 0.1580 2,800 -0.01(-3.25%)
Mar 03, 2026 0.1657 0.1664 0.1632 0.1633 119,212 -0.01(-5.11%)
Mar 02, 2026 0.1650 0.1751 0.1650 0.1721 18,741 -0.01(-2.82%)
Feb 27, 2026 0.1771 0.1819 0.1771 0.1771 27,609 +0.00(+2.67%)
Feb 26, 2026 0.1690 0.1763 0.1653 0.1725 61,522 +0.00(+2.07%)
Feb 25, 2026 0.1784 0.1939 0.1680 0.1690 185,110 -0.06(-24.96%)
Feb 24, 2026 0.2234 0.2252 0.2013 0.2252 9,320 +0.01(+2.36%)
Feb 23, 2026 0.1764 0.2319 0.1764 0.2200 125,300 +0.03(+17.96%)
Feb 20, 2026 0.1865 0.1865 0.1865 0.1865 10,000 +0.01(+3.32%)
Feb 19, 2026 0.1759 0.1805 0.1700 0.1805 10,800 +0.00(+1.40%)
Feb 18, 2026 0.1652 0.1780 0.1652 0.1780 6,100 +0.02(+9.34%)
Feb 17, 2026 0.1600 0.1713 0.1579 0.1628 47,800 +0.01(+5.03%)
Feb 13, 2026 0.1650 0.1698 0.1505 0.1550 98,378 -0.02(-9.99%)
Feb 12, 2026 0.2001 0.2088 0.1722 0.1722 54,900 -0.02(-9.37%)
Feb 11, 2026 0.2000 0.2000 0.1900 0.1900 21,840 -0.01(-5.00%)
Feb 10, 2026 0.2020 0.2020 0.2000 0.2000 5,080 -0.01(-6.59%)
Feb 09, 2026 0.1914 0.2189 0.1914 0.2141 13,421 +0.04(+20.28%)
Feb 05, 2026 0.1780 24,000 -0.01(-4.35%)
Feb 04, 2026 0.2162 0.2162 0.1815 0.1861 122,821 -0.02(-9.92%)
Feb 03, 2026 0.1760 0.2200 0.1741 0.2066 89,250 +0.04(+21.82%)
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.