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 14, 2026 0.0440 0.0450 0.0383 0.0400 3,216,195 -0.00(-6.98%)
Apr 13, 2026 0.0400 0.0490 0.0394 0.0430 4,687,475 +0.00(+1.18%)
Apr 10, 2026 0.0550 0.0550 0.0401 0.0425 2,889,965 -0.00(-10.34%)
Apr 09, 2026 0.0533 0.0569 0.0437 0.0474 3,757,396 -0.00(-7.06%)
Apr 08, 2026 0.0589 0.0630 0.0427 0.0510 3,990,239 +0.00(+4.51%)
Apr 07, 2026 0.0610 0.0632 0.0436 0.0488 6,597,210 -0.01(-10.62%)
Apr 06, 2026 0.0620 0.0662 0.0522 0.0546 4,114,545 -0.00(-0.73%)
Apr 02, 2026 0.0790 0.0800 0.0511 0.0550 8,823,396 -0.01(-19.12%)
Apr 01, 2026 0.0895 0.0960 0.0641 0.0680 6,738,995 -0.02(-19.43%)
Mar 31, 2026 0.0980 0.1120 0.0800 0.0844 5,653,336 -0.01(-11.16%)
Mar 30, 2026 0.1499 0.1635 0.0850 0.0950 9,498,680 -0.02(-16.96%)
Mar 27, 2026 0.1152 0.1249 0.1100 0.1144 313,639 +0.01(+6.12%)
Mar 26, 2026 0.1055 0.1140 0.1000 0.1078 924,518 +0.01(+8.67%)
Mar 25, 2026 0.1033 0.1369 0.0992 0.0992 2,011,036 -0.00(-3.97%)
Mar 24, 2026 0.1323 0.1390 0.1013 0.1033 1,861,789 -0.02(-16.63%)
Mar 23, 2026 0.1500 0.1674 0.1110 0.1239 2,514,858 -0.02(-13.96%)
Mar 20, 2026 0.1500 0.1650 0.1400 0.1440 240,326 -0.01(-6.80%)
Mar 19, 2026 0.1500 0.1700 0.1500 0.1545 529,234 -0.00(-1.72%)
Mar 18, 2026 0.1725 0.1800 0.1530 0.1572 439,550 -0.01(-7.53%)
Mar 17, 2026 0.1879 0.1879 0.1650 0.1700 171,785 -0.00(-2.86%)
Mar 16, 2026 0.1600 0.1924 0.1600 0.1750 1,523,701 -0.00(-1.13%)
Mar 13, 2026 0.1780 0.1821 0.1642 0.1770 773,473 +0.00(+2.25%)
Mar 12, 2026 0.1800 0.1826 0.1641 0.1731 148,449 +0.00(+1.82%)
Mar 11, 2026 0.1659 0.1721 0.1525 0.1700 170,891 +0.01(+6.25%)
Mar 10, 2026 0.1707 0.1780 0.1593 0.1600 279,645 -0.01(-6.98%)
Mar 09, 2026 0.1610 0.1735 0.1597 0.1720 382,130 +0.01(+7.70%)
Mar 06, 2026 0.1566 0.1770 0.1440 0.1597 341,024 +0.00(+3.03%)
Mar 05, 2026 0.1500 0.1600 0.1500 0.1550 448,044 -0.00(-1.08%)
Mar 04, 2026 0.1585 0.1644 0.1500 0.1567 385,050 -0.00(-0.76%)
Mar 03, 2026 0.1700 0.1765 0.1526 0.1579 756,332 -0.02(-10.64%)
Mar 02, 2026 0.1760 0.1806 0.1700 0.1767 286,118 +0.00(+2.55%)
Feb 27, 2026 0.1745 0.1835 0.1500 0.1723 651,321 +0.00(+1.35%)
Feb 26, 2026 0.1494 0.1790 0.1494 0.1700 1,009,251 +0.02(+16.60%)
Feb 25, 2026 0.1420 0.1500 0.1311 0.1458 1,459,175 +0.00(+2.32%)
Feb 24, 2026 0.1600 0.1697 0.1400 0.1425 660,770 -0.02(-12.04%)
Feb 23, 2026 0.1540 0.1730 0.1500 0.1620 1,114,149 +0.00(+0.06%)
Feb 20, 2026 0.1400 0.1619 0.1400 0.1619 953,822 +0.02(+12.98%)
Feb 19, 2026 0.1400 0.1550 0.1230 0.1433 1,377,092 +0.01(+6.15%)
Feb 18, 2026 0.1619 0.1700 0.1320 0.1350 2,457,613 -0.02(-11.18%)
Feb 17, 2026 0.1980 0.2000 0.1492 0.1520 2,310,459 -0.04(-21.49%)
Feb 13, 2026 0.2027 0.2100 0.1750 0.1936 2,075,284 -0.01(-5.38%)
Feb 12, 2026 0.2270 0.2299 0.1910 0.2046 1,560,256 -0.02(-6.96%)
Feb 11, 2026 0.2601 0.2687 0.2199 0.2199 875,711 -0.03(-12.74%)
Feb 10, 2026 0.2505 0.2709 0.2351 0.2520 606,877 -0.00(-0.87%)
Feb 09, 2026 0.2740 0.2923 0.2441 0.2542 1,887,566 -0.03(-9.54%)
Feb 06, 2026 0.2247 0.2830 0.2100 0.2810 2,156,461 +0.07(+32.92%)
Feb 05, 2026 0.2264 0.2500 0.2030 0.2114 2,620,810 -0.04(-16.44%)
Feb 04, 2026 0.2860 0.2860 0.2300 0.2530 2,365,367 -0.02(-8.20%)
Feb 03, 2026 0.3000 0.3090 0.2152 0.2756 7,653,567 -0.00(-1.71%)
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.