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 0.2945 0.3000 0.2740 0.2854 26,000 -0.02(-7.94%)
Apr 22, 2026 0.2800 0.3119 0.2464 0.3100 177,462 +0.04(+16.98%)
Apr 21, 2026 0.1600 0.2650 0.1600 0.2650 67,247 +0.07(+32.50%)
Apr 20, 2026 0.1750 0.2000 0.1600 0.2000 31,800 +0.02(+11.11%)
Apr 17, 2026 0.1920 0.1940 0.1700 0.1800 3,865 -0.02(-9.09%)
Apr 16, 2026 0.1700 0.1980 0.1700 0.1980 18,643 +0.03(+18.21%)
Apr 15, 2026 0.1550 0.1700 0.1500 0.1675 40,877 +0.03(+19.13%)
Apr 14, 2026 0.1400 0.1460 0.1400 0.1406 142,132 +0.00(+2.63%)
Apr 13, 2026 0.1325 0.1370 0.1325 0.1370 5,565 +0.01(+5.38%)
Apr 10, 2026 0.1250 0.1400 0.1170 0.1300 22,434 +0.01(+11.11%)
Apr 09, 2026 0.1227 0.1227 0.1170 0.1170 1,450 -0.02(-16.43%)
Apr 08, 2026 0.1358 0.1430 0.1138 0.1400 153,382 -0.00(-0.21%)
Apr 07, 2026 0.1378 0.1403 0.1322 0.1403 9,790 +0.02(+13.15%)
Apr 06, 2026 0.1378 0.1378 0.1240 0.1240 560 -0.01(-5.34%)
Apr 01, 2026 0.1310 34 -0.01(-3.96%)
Mar 31, 2026 0.1364 0.1364 0.1364 0.1364 1,774 +0.00(+0.29%)
Mar 30, 2026 0.1200 0.1400 0.1200 0.1360 3,171 -0.00(-2.86%)
Mar 27, 2026 0.1400 0.1400 0.1360 0.1400 1,004 +0.02(+16.67%)
Mar 25, 2026 0.1200 72 -0.02(-16.67%)
Mar 24, 2026 0.1440 0.1440 0.1176 0.1440 8,749 +0.00(+2.86%)
Mar 23, 2026 0.1400 0.1460 0.1400 0.1400 88,528 +0.00(+1.01%)
Mar 20, 2026 0.1142 0.1402 0.1100 0.1386 132,293 +0.01(+9.74%)
Mar 19, 2026 0.1270 0.1270 0.1100 0.1263 18,990 -0.01(-9.79%)
Mar 18, 2026 0.1400 0.1400 0.1400 0.1400 16,824 +0.01(+4.87%)
Mar 17, 2026 0.1300 0.1335 0.1300 0.1335 6,990 +0.01(+5.28%)
Mar 16, 2026 0.1284 0.1287 0.1268 0.1268 7,233 -0.00(-2.46%)
Mar 13, 2026 0.1300 0.1300 0.1300 0.1300 13,500 +0.00(+0.00%)
Mar 12, 2026 0.1293 0.1300 0.1266 0.1300 2,850 -0.00(-1.14%)
Mar 11, 2026 0.1315 0.1315 0.1270 0.1315 5,806 -0.00(-3.59%)
Mar 10, 2026 0.1389 0.1391 0.1266 0.1364 23,680 +0.01(+6.23%)
Mar 09, 2026 0.1261 0.1400 0.1261 0.1284 34,996 -0.01(-6.96%)
Mar 06, 2026 0.1292 0.1380 0.1292 0.1380 770 -0.00(-1.43%)
Mar 05, 2026 0.1400 0.1400 0.1400 0.1400 4,096 +0.01(+7.69%)
Mar 04, 2026 0.1301 0.1400 0.1300 0.1300 170,943 -0.01(-4.13%)
Mar 03, 2026 0.1356 0.1360 0.1356 0.1356 614 +0.00(+1.42%)
Mar 02, 2026 0.1350 0.1350 0.1190 0.1337 20,528 -0.01(-4.50%)
Feb 27, 2026 0.1400 0.1400 0.1390 0.1400 39,956 +0.00(+0.00%)
Feb 26, 2026 0.1388 0.1400 0.1346 0.1400 24,153 +0.00(+0.86%)
Feb 25, 2026 0.1240 0.1400 0.1240 0.1388 25,940 -0.02(-13.25%)
Feb 24, 2026 0.1600 0.1600 0.1437 0.1600 39,653 -0.00(-0.56%)
Feb 23, 2026 0.1600 0.1609 0.1460 0.1609 96,967 +0.00(+0.56%)
Feb 20, 2026 0.1600 0.1600 0.1550 0.1600 5,848 +0.00(+0.00%)
Feb 19, 2026 0.1588 0.1600 0.1588 0.1600 6,030 +0.01(+3.23%)
Feb 18, 2026 0.1600 0.1600 0.1550 0.1550 11,392 -0.01(-3.13%)
Feb 17, 2026 0.1600 0.1610 0.1600 0.1600 8,304 -0.01(-3.85%)
Feb 13, 2026 0.1730 0.1730 0.1600 0.1664 88,651 -0.01(-3.82%)
Feb 12, 2026 0.1700 0.1730 0.1675 0.1730 35,771 -0.00(-0.57%)
Feb 11, 2026 0.1800 0.1800 0.1700 0.1740 2,315 -0.02(-8.42%)
Feb 10, 2026 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+2.43%)
Feb 09, 2026 0.1500 0.1860 0.1500 0.1855 17,126 +0.00(+0.27%)
Feb 06, 2026 0.1850 0.1850 0.1850 0.1850 5,000 +0.00(+1.65%)
Feb 05, 2026 0.1820 0.1820 0.1820 0.1820 340 +0.01(+5.32%)
Feb 04, 2026 0.1728 0.1728 0.1728 0.1728 650 -0.01(-5.57%)
Feb 03, 2026 0.1781 0.1830 0.1625 0.1830 60,992 +0.01(+2.81%)
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.