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 17, 2026 0.4906 0.5100 0.4722 0.4820 97,429 +0.00(+0.02%)
Apr 16, 2026 0.5100 0.5100 0.4562 0.4819 15,790 +0.02(+4.15%)
Apr 15, 2026 0.4553 0.5100 0.4477 0.4627 47,770 +0.01(+1.36%)
Apr 14, 2026 0.5100 0.5100 0.4501 0.4565 100,790 -0.01(-2.60%)
Apr 13, 2026 0.5000 0.5000 0.4450 0.4687 48,687 +0.02(+4.34%)
Apr 10, 2026 0.4460 0.4700 0.4442 0.4492 145,830 +0.03(+7.26%)
Apr 09, 2026 0.4880 0.4880 0.4000 0.4188 211,075 -0.05(-10.89%)
Apr 08, 2026 0.4921 0.5037 0.4650 0.4700 427,994 -0.02(-3.09%)
Apr 07, 2026 0.5912 0.5912 0.4713 0.4850 100,424 -0.02(-3.19%)
Apr 06, 2026 0.4609 0.5217 0.4261 0.5010 226,582 +0.04(+8.94%)
Apr 02, 2026 0.4495 0.4600 0.4378 0.4599 118,259 -0.00(-0.02%)
Apr 01, 2026 0.4552 0.4600 0.4485 0.4600 52,704 +0.01(+1.37%)
Mar 31, 2026 0.4286 0.5221 0.4179 0.4538 230,549 +0.04(+8.59%)
Mar 30, 2026 0.4432 0.4577 0.4048 0.4179 153,435 -0.01(-1.23%)
Mar 27, 2026 0.4547 0.4750 0.4200 0.4231 261,185 -0.04(-9.11%)
Mar 26, 2026 0.4332 0.4724 0.4201 0.4655 192,108 +0.03(+7.33%)
Mar 25, 2026 0.4000 0.5050 0.3878 0.4337 330,550 +0.04(+11.21%)
Mar 24, 2026 0.3967 0.4175 0.3850 0.3900 115,287 -0.01(-1.66%)
Mar 23, 2026 0.4071 0.4675 0.3861 0.3966 77,917 +0.02(+5.93%)
Mar 20, 2026 0.3879 0.4249 0.3700 0.3744 244,048 -0.00(-0.16%)
Mar 19, 2026 0.3931 0.4675 0.3571 0.3750 60,451 -0.00(-0.16%)
Mar 18, 2026 0.4000 0.4675 0.3683 0.3756 133,916 -0.05(-10.78%)
Mar 17, 2026 0.4961 0.4961 0.4165 0.4210 386,667 -0.03(-6.47%)
Mar 16, 2026 0.3400 0.4838 0.3000 0.4501 686,058 +0.12(+38.45%)
Mar 13, 2026 0.3264 0.3343 0.3092 0.3251 72,859 -0.00(-0.76%)
Mar 12, 2026 0.3248 0.3276 0.3108 0.3276 30,058 -0.00(-0.91%)
Mar 11, 2026 0.3250 0.3306 0.3135 0.3306 58,233 +0.01(+2.67%)
Mar 10, 2026 0.3133 0.3300 0.3133 0.3220 45,081 -0.01(-2.07%)
Mar 09, 2026 0.3060 0.3288 0.2972 0.3288 35,599 +0.03(+8.73%)
Mar 06, 2026 0.3000 0.3152 0.2932 0.3024 68,741 +0.01(+3.14%)
Mar 05, 2026 0.3214 0.3214 0.2794 0.2932 199,511 -0.03(-10.50%)
Mar 04, 2026 0.3080 0.3291 0.3080 0.3276 83,378 +0.00(+0.34%)
Mar 03, 2026 0.3050 0.3265 0.2880 0.3265 162,990 +0.01(+3.88%)
Mar 02, 2026 0.3197 0.3301 0.2618 0.3143 65,413 +0.00(+0.00%)
Feb 27, 2026 0.3208 0.3300 0.3000 0.3143 373,079 -0.01(-3.53%)
Feb 26, 2026 0.3191 0.3300 0.3176 0.3258 53,780 -0.02(-4.65%)
Feb 25, 2026 0.3667 0.3667 0.3120 0.3417 63,190 +0.03(+7.96%)
Feb 24, 2026 0.3201 0.3303 0.3105 0.3165 98,099 -0.01(-1.74%)
Feb 23, 2026 0.3400 0.3405 0.3221 0.3221 62,960 -0.02(-5.26%)
Feb 20, 2026 0.3512 0.3526 0.3243 0.3400 83,481 -0.00(-0.61%)
Feb 19, 2026 0.3613 0.3613 0.3360 0.3421 112,445 -0.01(-3.39%)
Feb 18, 2026 0.3771 0.3771 0.3490 0.3541 209,051 +0.03(+7.60%)
Feb 17, 2026 0.3500 0.3612 0.3291 0.3291 184,013 +0.00(+0.27%)
Feb 13, 2026 0.3254 0.3300 0.3254 0.3282 27,663 +0.02(+5.60%)
Feb 12, 2026 0.3241 0.3400 0.3066 0.3108 53,493 -0.01(-2.39%)
Feb 11, 2026 0.3275 0.3340 0.2389 0.3184 77,743 +0.01(+2.71%)
Feb 10, 2026 0.3140 0.3224 0.3100 0.3100 40,077 +0.00(+0.03%)
Feb 09, 2026 0.2265 0.3278 0.2265 0.3099 122,286 +0.02(+6.20%)
Feb 06, 2026 0.2700 0.3362 0.2700 0.2918 81,792 +0.01(+5.08%)
Feb 05, 2026 0.3050 0.3312 0.2775 0.2777 539,561 -0.04(-11.25%)
Feb 04, 2026 0.3149 0.3362 0.3050 0.3129 225,763 -0.00(-0.57%)
Feb 03, 2026 0.3085 0.3226 0.3040 0.3147 90,685 +0.00(+0.45%)
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.