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 0.1500 0.1625 0.1450 0.1500 153,666 -0.00(-0.66%)
Apr 16, 2026 0.1401 0.1581 0.1401 0.1510 264,250 -0.00(-2.58%)
Apr 15, 2026 0.1401 0.1550 0.1401 0.1550 344,971 +0.01(+4.87%)
Apr 14, 2026 0.1426 0.1548 0.1402 0.1478 222,309 -0.01(-4.03%)
Apr 13, 2026 0.1480 0.1600 0.1453 0.1540 192,928 +0.01(+3.70%)
Apr 10, 2026 0.1400 0.1600 0.1400 0.1485 119,532 +0.00(+0.34%)
Apr 09, 2026 0.1424 0.1650 0.1424 0.1480 250,794 -0.01(-5.85%)
Apr 08, 2026 0.1508 0.1575 0.1400 0.1572 188,341 +0.01(+4.80%)
Apr 07, 2026 0.1550 0.1650 0.1400 0.1500 108,301 -0.01(-4.46%)
Apr 06, 2026 0.1500 0.1650 0.1500 0.1570 275,876 -0.00(-1.88%)
Apr 02, 2026 0.1387 0.1600 0.1373 0.1600 380,145 +0.00(+3.16%)
Apr 01, 2026 0.1540 0.1586 0.1401 0.1551 305,583 +0.00(+0.71%)
Mar 31, 2026 0.1350 0.1619 0.1341 0.1540 248,565 +0.02(+14.07%)
Mar 30, 2026 0.1350 0.1448 0.1350 0.1350 397,639 -0.01(-3.57%)
Mar 27, 2026 0.1556 0.1600 0.1356 0.1400 413,388 -0.01(-6.67%)
Mar 26, 2026 0.1430 0.1600 0.1430 0.1500 261,084 +0.00(+3.31%)
Mar 25, 2026 0.1600 0.1600 0.1450 0.1452 254,280 -0.00(-2.55%)
Mar 24, 2026 0.1450 0.1700 0.1450 0.1490 253,722 -0.01(-5.70%)
Mar 23, 2026 0.1465 0.1580 0.1407 0.1580 368,669 +0.01(+8.22%)
Mar 20, 2026 0.1580 0.1580 0.1450 0.1460 295,734 -0.01(-7.71%)
Mar 19, 2026 0.1500 0.1582 0.1477 0.1582 450,526 +0.01(+4.77%)
Mar 18, 2026 0.1501 0.1585 0.1458 0.1510 142,846 -0.00(-1.88%)
Mar 17, 2026 0.1495 0.1670 0.1495 0.1539 503,785 -0.00(-0.06%)
Mar 16, 2026 0.1580 0.1600 0.1489 0.1540 4,101,071 -0.01(-4.47%)
Mar 13, 2026 0.1590 0.1755 0.1550 0.1612 4,203,015 +0.00(+0.75%)
Mar 12, 2026 0.1781 0.1781 0.1550 0.1600 297,476 -0.00(-1.23%)
Mar 11, 2026 0.1800 0.1800 0.1600 0.1620 161,481 +0.00(+0.31%)
Mar 10, 2026 0.1655 0.1820 0.1590 0.1615 395,877 -0.01(-3.29%)
Mar 09, 2026 0.1728 0.1757 0.1595 0.1670 176,357 -0.01(-4.84%)
Mar 06, 2026 0.1586 0.1755 0.1520 0.1755 138,604 +0.02(+15.46%)
Mar 05, 2026 0.1532 0.1680 0.1500 0.1520 233,378 -0.01(-7.32%)
Mar 04, 2026 0.1598 0.1657 0.1500 0.1640 194,159 +0.00(+2.56%)
Mar 03, 2026 0.1600 0.1646 0.1500 0.1599 138,810 +0.00(+3.16%)
Mar 02, 2026 0.1670 0.1695 0.1500 0.1550 544,452 -0.01(-7.30%)
Feb 27, 2026 0.1550 0.1700 0.1550 0.1672 137,372 -0.01(-4.73%)
Feb 26, 2026 0.1772 0.1875 0.1639 0.1755 236,959 -0.00(-1.02%)
Feb 25, 2026 0.1800 0.1850 0.1681 0.1773 411,838 +0.00(+1.96%)
Feb 24, 2026 0.1610 0.1756 0.1510 0.1739 222,767 +0.01(+6.69%)
Feb 23, 2026 0.1530 0.1785 0.1530 0.1630 164,155 +0.00(+0.56%)
Feb 20, 2026 0.1890 0.1890 0.1510 0.1621 869,079 -0.02(-11.42%)
Feb 19, 2026 0.1659 0.1830 0.1604 0.1830 363,064 +0.02(+14.73%)
Feb 18, 2026 0.1650 0.1700 0.1595 0.1595 90,316 -0.00(-2.57%)
Feb 17, 2026 0.1510 0.1781 0.1510 0.1637 188,404 -0.00(-2.56%)
Feb 13, 2026 0.1600 0.1690 0.1500 0.1680 119,675 +0.01(+8.39%)
Feb 12, 2026 0.1500 0.1622 0.1500 0.1550 535,183 +0.00(+2.85%)
Feb 11, 2026 0.1507 0.1650 0.1500 0.1507 380,611 -0.00(-2.77%)
Feb 10, 2026 0.1780 0.1780 0.1550 0.1550 631,058 -0.02(-9.62%)
Feb 09, 2026 0.1734 0.1800 0.1600 0.1715 283,257 -0.01(-3.65%)
Feb 06, 2026 0.1695 0.1843 0.1550 0.1780 219,338 +0.02(+14.10%)
Feb 05, 2026 0.1600 0.1740 0.1550 0.1560 673,833 -0.01(-3.53%)
Feb 04, 2026 0.1750 0.1800 0.1598 0.1617 385,054 +0.00(+0.68%)
Feb 03, 2026 0.1596 0.1750 0.1596 0.1606 400,081 -0.01(-3.83%)
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.