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 0.6100 0.6224 0.5930 0.5930 57,681 -0.01(-2.31%)
Apr 24, 2026 0.5500 0.6300 0.5500 0.6070 80,081 +0.09(+16.73%)
Apr 23, 2026 0.5300 0.5500 0.5200 0.5200 36,190 -0.00(-0.21%)
Apr 22, 2026 0.5268 0.5292 0.4997 0.5211 22,699 +0.02(+4.12%)
Apr 21, 2026 0.5026 0.5200 0.4890 0.5005 55,890 -0.01(-1.46%)
Apr 20, 2026 0.5151 0.5200 0.4972 0.5079 71,645 -0.00(-0.94%)
Apr 17, 2026 0.5187 0.5365 0.5127 0.5127 33,665 -0.02(-4.17%)
Apr 16, 2026 0.5359 0.5375 0.5200 0.5350 49,734 +0.00(+0.04%)
Apr 15, 2026 0.5524 0.5524 0.5275 0.5348 37,139 -0.02(-2.76%)
Apr 14, 2026 0.5600 0.5600 0.5326 0.5500 21,506 +0.01(+1.18%)
Apr 13, 2026 0.4163 0.5489 0.4163 0.5436 60,556 +0.05(+10.94%)
Apr 10, 2026 0.5100 0.5207 0.4834 0.4900 37,750 -0.01(-2.00%)
Apr 09, 2026 0.5061 0.5100 0.4800 0.5000 58,903 +0.04(+8.34%)
Apr 08, 2026 0.4557 0.4700 0.4424 0.4615 62,722 +0.04(+8.92%)
Apr 07, 2026 0.4600 0.4600 0.4237 0.4237 17,190 -0.04(-7.89%)
Apr 06, 2026 0.4244 0.4690 0.4143 0.4600 71,009 +0.04(+8.39%)
Apr 02, 2026 0.4063 0.4400 0.4063 0.4244 35,674 +0.01(+1.73%)
Apr 01, 2026 0.4174 0.4258 0.4088 0.4172 70,630 +0.01(+2.05%)
Mar 31, 2026 0.3835 0.4124 0.3803 0.4088 114,033 +0.03(+6.60%)
Mar 30, 2026 0.4041 0.4041 0.3800 0.3835 69,168 -0.00(-1.16%)
Mar 27, 2026 0.4168 0.4281 0.3880 0.3880 32,992 -0.03(-7.88%)
Mar 26, 2026 0.4100 0.4361 0.4003 0.4212 73,859 +0.01(+3.44%)
Mar 25, 2026 0.4100 0.4100 0.4051 0.4072 18,482 +0.02(+6.46%)
Mar 24, 2026 0.3900 0.3900 0.3699 0.3825 21,613 +0.00(+0.39%)
Mar 23, 2026 0.3780 0.3810 0.3500 0.3810 51,203 +0.03(+8.86%)
Mar 20, 2026 0.3846 0.3846 0.3491 0.3500 93,549 -0.03(-7.28%)
Mar 19, 2026 0.4007 0.4007 0.3575 0.3775 60,597 -0.02(-5.79%)
Mar 18, 2026 0.3799 0.4097 0.3799 0.4007 18,607 +0.01(+2.74%)
Mar 17, 2026 0.3800 0.3900 0.3770 0.3900 8,834 -0.00(-0.59%)
Mar 16, 2026 0.4013 0.4013 0.3834 0.3923 26,123 -0.01(-1.90%)
Mar 13, 2026 0.4331 0.4503 0.3933 0.3999 46,155 -0.07(-14.20%)
Mar 12, 2026 0.4722 0.4800 0.4587 0.4661 93,374 +0.00(+0.47%)
Mar 11, 2026 0.4433 0.4680 0.4433 0.4639 81,768 +0.06(+15.31%)
Mar 10, 2026 0.4087 0.4304 0.3646 0.4023 152,037 +0.04(+10.70%)
Mar 09, 2026 0.3230 0.3662 0.3226 0.3634 156,648 +0.03(+9.95%)
Mar 06, 2026 0.3413 0.3580 0.3305 0.3305 107,784 -0.02(-5.44%)
Mar 05, 2026 0.3750 0.3780 0.3423 0.3495 65,793 -0.00(-1.33%)
Mar 04, 2026 0.3573 0.3573 0.3317 0.3542 144,709 +0.02(+7.30%)
Mar 03, 2026 0.3500 0.3500 0.3186 0.3301 98,931 -0.01(-4.32%)
Mar 02, 2026 0.3160 0.3465 0.3135 0.3450 118,890 +0.03(+8.76%)
Feb 27, 2026 0.3300 0.3456 0.3144 0.3172 142,953 -0.01(-4.17%)
Feb 26, 2026 0.3150 0.3310 0.3100 0.3310 251,331 +0.02(+5.35%)
Feb 25, 2026 0.2806 0.3224 0.2806 0.3142 91,565 +0.03(+12.21%)
Feb 24, 2026 0.2800 0.2848 0.2700 0.2800 162,510 -0.00(-0.46%)
Feb 23, 2026 0.2893 0.2900 0.2802 0.2813 525,105 -0.01(-2.63%)
Feb 20, 2026 0.3065 0.3121 0.2876 0.2889 394,469 -0.02(-5.53%)
Feb 19, 2026 0.2998 0.3191 0.2922 0.3058 660,659 -0.01(-2.58%)
Feb 18, 2026 0.3085 0.3166 0.3002 0.3139 222,389 -0.00(-0.66%)
Feb 17, 2026 0.3299 0.3299 0.3010 0.3160 175,501 -0.01(-2.38%)
Feb 13, 2026 0.3307 0.3364 0.3215 0.3237 301,456 -0.00(-0.37%)
Feb 12, 2026 0.3400 0.3448 0.3238 0.3249 156,295 -0.01(-4.16%)
Feb 11, 2026 0.3300 0.3390 0.3164 0.3390 445,609 +0.00(+0.77%)
Feb 10, 2026 0.3401 0.3453 0.3284 0.3364 601,503 -0.01(-2.63%)
Feb 09, 2026 0.3319 0.3736 0.3200 0.3455 449,621 +0.03(+10.10%)
Feb 06, 2026 0.2890 0.3329 0.2700 0.3138 510,320 +0.03(+12.47%)
Feb 05, 2026 0.2663 0.4300 0.2400 0.2790 647,711 -0.26(-48.33%)
Feb 04, 2026 0.7400 0.7400 0.4845 0.5400 544,155 -0.17(-23.86%)
Feb 03, 2026 0.7300 0.7335 0.7000 0.7092 60,492 -0.01(-1.72%)
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.