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 0.0886 0.0899 0.0826 0.0826 67,222 -0.01(-8.22%)
Apr 24, 2026 0.0927 0.0930 0.0900 0.0900 48,413 +0.00(+1.93%)
Apr 23, 2026 0.0913 0.0913 0.0807 0.0883 115,661 -0.01(-7.64%)
Apr 22, 2026 0.0952 0.0988 0.0900 0.0956 39,722 +0.00(+3.58%)
Apr 21, 2026 0.0912 0.1053 0.0912 0.0923 14,627 -0.00(-2.94%)
Apr 20, 2026 0.0987 0.0995 0.0951 0.0951 29,000 -0.01(-7.67%)
Apr 17, 2026 0.1041 0.1030 0.1030 0.1030 6,360 +0.00(+0.00%)
Apr 16, 2026 0.1011 0.1030 0.1011 0.1030 12,000 -0.00(-0.58%)
Apr 15, 2026 0.1028 0.1036 0.0981 0.1036 114,754 -0.00(-3.99%)
Apr 14, 2026 0.1042 0.1141 0.0964 0.1079 54,039 +0.01(+14.67%)
Apr 13, 2026 0.0900 0.0941 0.0900 0.0941 3,175 +0.00(+3.86%)
Apr 10, 2026 0.1000 0.1000 0.0906 0.0906 150,100 -0.01(-9.85%)
Apr 09, 2026 0.1005 0.1005 0.1005 0.1005 621 -0.01(-6.42%)
Apr 08, 2026 0.1097 0.1120 0.1074 0.1074 1,820 +0.01(+13.05%)
Apr 07, 2026 0.0976 0.0980 0.0950 0.0950 32,008 -0.01(-9.52%)
Apr 06, 2026 0.1029 0.1050 0.1001 0.1050 34,500 +0.00(+0.57%)
Apr 02, 2026 0.1019 0.1050 0.1019 0.1044 15,000 -0.01(-5.09%)
Apr 01, 2026 0.1000 0.1125 0.1000 0.1100 61,672 +0.00(+0.00%)
Mar 31, 2026 0.1073 0.1100 0.1001 0.1100 43,490 +0.00(+3.68%)
Mar 30, 2026 0.1360 0.1360 0.1061 0.1061 51,838 +0.01(+5.05%)
Mar 27, 2026 0.1029 0.1029 0.1010 0.1010 7,006 -0.00(-1.27%)
Mar 26, 2026 0.1023 0.1023 0.1023 0.1023 2,505 -0.00(-1.35%)
Mar 25, 2026 0.0758 0.1215 0.0758 0.1037 61,116 +0.02(+22.00%)
Mar 24, 2026 0.1046 0.1100 0.0850 0.0850 67,550 -0.01(-15.00%)
Mar 23, 2026 0.0750 0.1050 0.0750 0.1000 74,360 +0.01(+12.11%)
Mar 20, 2026 0.0953 0.0953 0.0875 0.0892 24,395 -0.01(-11.16%)
Mar 19, 2026 0.1000 0.1011 0.1000 0.1004 89,000 -0.00(-2.14%)
Mar 18, 2026 0.1066 0.1081 0.1026 0.1026 45,000 -0.01(-10.86%)
Mar 17, 2026 0.1281 0.1281 0.1136 0.1151 15,011 +0.00(+0.88%)
Mar 16, 2026 0.1181 0.1181 0.1050 0.1141 124,215 -0.00(-0.44%)
Mar 13, 2026 0.1206 0.1206 0.1114 0.1146 169,334 -0.01(-8.47%)
Mar 12, 2026 0.1279 0.1281 0.1252 0.1252 32,606 -0.00(-0.79%)
Mar 11, 2026 0.1285 0.1645 0.1250 0.1262 541,168 -0.01(-4.83%)
Mar 10, 2026 0.1378 0.1450 0.1326 0.1326 178,900 -0.00(-3.14%)
Mar 09, 2026 0.1247 0.1369 0.1247 0.1369 4,887 +0.00(+2.09%)
Mar 06, 2026 0.1248 0.1341 0.1199 0.1341 187,340 +0.02(+16.61%)
Mar 05, 2026 0.1200 0.1300 0.1150 0.1150 71,076 -0.00(-4.17%)
Mar 04, 2026 0.1228 0.1300 0.1161 0.1200 68,840 -0.00(-3.69%)
Mar 03, 2026 0.1239 0.1454 0.1150 0.1246 127,447 -0.02(-12.38%)
Mar 02, 2026 0.1540 0.1582 0.1100 0.1422 1,082,760 -0.04(-23.26%)
Feb 27, 2026 0.1800 0.1894 0.1794 0.1853 17,320 +0.02(+8.87%)
Feb 26, 2026 0.1795 0.1795 0.1700 0.1702 163,456 -0.02(-10.28%)
Feb 25, 2026 0.2500 0.2500 0.1823 0.1897 83,540 +0.00(+1.93%)
Feb 24, 2026 0.2000 0.2000 0.1788 0.1861 82,112 -0.01(-6.01%)
Feb 23, 2026 0.2049 0.2100 0.1800 0.1980 80,760 +0.00(+1.28%)
Feb 20, 2026 0.1938 0.2100 0.1799 0.1955 98,647 +0.01(+6.02%)
Feb 19, 2026 0.1707 0.1844 0.1555 0.1844 120,887 +0.00(+0.77%)
Feb 18, 2026 0.1873 0.1873 0.1714 0.1830 187,370 +0.00(+2.35%)
Feb 17, 2026 0.1768 0.1920 0.1700 0.1788 106,938 -0.02(-8.45%)
Feb 13, 2026 0.1904 0.2022 0.1904 0.1953 45,035 +0.00(+2.41%)
Feb 12, 2026 0.2100 0.2100 0.1839 0.1907 288,304 -0.02(-9.62%)
Feb 11, 2026 0.2042 0.2120 0.2042 0.2110 609,010 +0.00(+1.15%)
Feb 10, 2026 0.2267 0.2295 0.2041 0.2086 35,860 -0.02(-7.08%)
Feb 09, 2026 0.2112 0.2300 0.2027 0.2245 162,123 +0.03(+15.42%)
Feb 06, 2026 0.1797 0.2032 0.1797 0.1945 207,954 +0.01(+8.06%)
Feb 05, 2026 0.1200 0.2084 0.1200 0.1800 328,519 -0.02(-9.86%)
Feb 04, 2026 0.2259 0.2330 0.1997 0.1997 95,069 -0.01(-6.29%)
Feb 03, 2026 0.2042 0.2200 0.2000 0.2131 140,880 +0.03(+13.65%)
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.