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 29, 2026 0.0756 0.0756 0.0680 0.0713 11,700 +0.00(+0.99%)
Apr 28, 2026 0.0685 0.0706 0.0653 0.0706 129,600 +0.01(+13.87%)
Apr 27, 2026 0.0643 0.0643 0.0620 0.0620 7,500 +0.00(+0.32%)
Apr 24, 2026 0.0628 0.0651 0.0618 0.0618 76,194 -0.00(-0.96%)
Apr 23, 2026 0.0610 0.0648 0.0482 0.0624 1,321,126 +0.00(+5.05%)
Apr 22, 2026 0.0645 0.0668 0.0594 0.0594 106,634 -0.00(-5.86%)
Apr 21, 2026 0.0669 0.0684 0.0631 0.0631 2,465 -0.00(-0.94%)
Apr 20, 2026 0.0637 0.0681 0.0637 0.0637 3,700 -0.00(-3.63%)
Apr 17, 2026 0.0614 0.0697 0.0614 0.0661 47,400 +0.01(+8.36%)
Apr 16, 2026 0.0635 0.0635 0.0610 0.0610 161,000 -0.01(-10.29%)
Apr 15, 2026 0.0700 0.0700 0.0650 0.0680 183,930 -0.00(-1.59%)
Apr 14, 2026 0.0700 0.0700 0.0648 0.0691 22,100 +0.01(+8.82%)
Apr 13, 2026 0.0666 0.0693 0.0635 0.0635 111,050 -0.00(-6.07%)
Apr 10, 2026 0.0647 0.0676 0.0647 0.0676 24,006 +0.00(+0.60%)
Apr 09, 2026 0.0648 0.0672 0.0648 0.0672 4,008 +0.00(+5.33%)
Apr 08, 2026 0.0638 0.0638 0.0638 0.0638 210 +0.00(+1.43%)
Apr 07, 2026 0.0666 0.0666 0.0601 0.0629 180,700 -0.01(-10.14%)
Apr 06, 2026 0.0665 0.0700 0.0657 0.0700 3,440 +0.00(+6.22%)
Apr 01, 2026 0.0659 0 +0.00(+3.78%)
Mar 31, 2026 0.0643 0.0643 0.0635 0.0635 5,100 -0.00(-6.48%)
Mar 30, 2026 0.0628 0.0679 0.0628 0.0679 950 +0.00(+3.51%)
Mar 27, 2026 0.0656 0.0700 0.0656 0.0656 35,059 +0.00(+0.92%)
Mar 26, 2026 0.0670 0.0670 0.0640 0.0650 67,608 -0.00(-5.66%)
Mar 25, 2026 0.0631 0.0689 0.0631 0.0689 12,525 +0.01(+10.42%)
Mar 23, 2026 0.0624 8 -0.01(-10.47%)
Mar 20, 2026 0.0651 0.0697 0.0613 0.0697 203,517 +0.00(+7.07%)
Mar 19, 2026 0.0651 0.0671 0.0651 0.0651 57,740 -0.00(-4.41%)
Mar 18, 2026 0.0675 0.0725 0.0649 0.0681 289,800 +0.01(+11.09%)
Mar 17, 2026 0.0750 0.0750 0.0613 0.0613 206,900 -0.01(-12.30%)
Mar 16, 2026 0.0750 0.0750 0.0640 0.0699 215,056 -0.00(-5.92%)
Mar 13, 2026 0.0750 0.0750 0.0703 0.0743 32,500 -0.00(-1.33%)
Mar 12, 2026 0.0735 0.0775 0.0670 0.0753 69,711 +0.00(+3.01%)
Mar 11, 2026 0.0731 0.0815 0.0731 0.0731 30,675 -0.00(-5.06%)
Mar 10, 2026 0.0779 0.0779 0.0740 0.0770 44,500 -0.00(-5.64%)
Mar 09, 2026 0.0782 0.0816 0.0719 0.0816 40,063 -0.00(-4.11%)
Mar 06, 2026 0.0825 0.0851 0.0822 0.0851 27,100 +0.00(+3.78%)
Mar 05, 2026 0.0820 0.0841 0.0800 0.0820 31,100 -0.00(-0.36%)
Mar 04, 2026 0.0885 0.0900 0.0800 0.0823 512,169 -0.01(-14.27%)
Mar 03, 2026 0.0930 0.0961 0.0890 0.0960 244,390 +0.01(+5.84%)
Mar 02, 2026 0.0920 0.0982 0.0890 0.0907 179,047 -0.01(-5.72%)
Feb 27, 2026 0.1107 0.1107 0.0896 0.0962 717,094 -0.01(-5.31%)
Feb 26, 2026 0.1001 0.1128 0.0960 0.1016 1,273,001 +0.00(+3.57%)
Feb 25, 2026 0.0936 0.1028 0.0900 0.0981 106,430 -0.00(-0.81%)
Feb 24, 2026 0.0990 0.0990 0.0900 0.0989 190,684 +0.01(+8.44%)
Feb 23, 2026 0.0900 0.0955 0.0900 0.0912 113,600 -0.00(-2.04%)
Feb 20, 2026 0.0935 0.0955 0.0900 0.0931 101,581 -0.00(-1.17%)
Feb 19, 2026 0.0951 0.1000 0.0900 0.0942 133,916 -0.00(-2.79%)
Feb 18, 2026 0.1008 0.1016 0.0969 0.0969 69,996 -0.00(-2.52%)
Feb 17, 2026 0.1130 0.1130 0.0994 0.0994 95,060 -0.00(-1.09%)
Feb 13, 2026 0.1025 0.1082 0.0980 0.1005 509,394 -0.01(-6.94%)
Feb 12, 2026 0.1062 0.1110 0.0920 0.1080 301,708 +0.00(+3.25%)
Feb 11, 2026 0.0892 0.1138 0.0875 0.1046 1,202,147 +0.02(+16.87%)
Feb 10, 2026 0.0816 0.0895 0.0816 0.0895 10,900 +0.01(+6.17%)
Feb 09, 2026 0.0821 0.0852 0.0797 0.0843 32,793 +0.00(+3.82%)
Feb 06, 2026 0.0817 0.0817 0.0812 0.0812 40,083 -0.01(-6.77%)
Feb 05, 2026 0.0810 0.0926 0.0810 0.0871 130,607 -0.01(-7.64%)
Feb 04, 2026 0.0790 0.0943 0.0754 0.0943 238,200 +0.01(+11.47%)
Feb 03, 2026 0.0862 0.0900 0.0796 0.0846 527,004 -0.00(-4.94%)
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.