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 0.2522 0.2580 0.2500 0.2566 247,472 +0.00(+1.74%)
Apr 24, 2026 0.2488 0.2542 0.2400 0.2522 202,374 +0.01(+4.39%)
Apr 23, 2026 0.2258 0.2500 0.2258 0.2416 191,948 -0.00(-1.67%)
Apr 22, 2026 0.2500 0.2500 0.2419 0.2457 170,937 -0.00(-1.13%)
Apr 21, 2026 0.2473 0.2500 0.2455 0.2485 182,189 +0.00(+1.10%)
Apr 20, 2026 0.2445 0.2500 0.2351 0.2458 198,665 +0.00(+0.74%)
Apr 17, 2026 0.2423 0.2544 0.2375 0.2440 197,671 +0.01(+3.39%)
Apr 16, 2026 0.2298 0.2408 0.2138 0.2360 124,204 +0.01(+2.65%)
Apr 15, 2026 0.2300 0.2369 0.2200 0.2299 208,005 -0.00(-0.04%)
Apr 14, 2026 0.2400 0.2430 0.2091 0.2300 243,706 +0.00(+0.00%)
Apr 13, 2026 0.2390 0.2431 0.2221 0.2300 198,356 +0.01(+3.56%)
Apr 10, 2026 0.2310 0.2369 0.2220 0.2221 84,053 -0.01(-3.14%)
Apr 09, 2026 0.2178 0.2300 0.2140 0.2293 285,823 +0.01(+6.45%)
Apr 08, 2026 0.2090 0.2238 0.2090 0.2154 207,143 +0.00(+2.09%)
Apr 07, 2026 0.2090 0.2140 0.2090 0.2110 45,357 -0.00(-1.59%)
Apr 06, 2026 0.2001 0.2148 0.2001 0.2144 59,227 +0.00(+1.08%)
Apr 02, 2026 0.2150 0.2150 0.2030 0.2121 101,063 -0.00(-0.42%)
Apr 01, 2026 0.2098 0.2140 0.2040 0.2130 123,210 +0.01(+2.40%)
Mar 31, 2026 0.2020 0.2112 0.2020 0.2080 75,758 -0.00(-0.19%)
Mar 30, 2026 0.2197 0.2197 0.2063 0.2084 121,237 -0.01(-2.62%)
Mar 27, 2026 0.2370 0.2393 0.2100 0.2140 128,690 -0.02(-7.68%)
Mar 26, 2026 0.2268 0.2500 0.2268 0.2318 464,767 +0.01(+3.48%)
Mar 25, 2026 0.2200 0.2400 0.2010 0.2240 375,156 +0.01(+3.66%)
Mar 24, 2026 0.2178 0.2200 0.2101 0.2161 176,604 +0.00(+0.51%)
Mar 23, 2026 0.2088 0.2199 0.2000 0.2150 394,162 +0.00(+1.42%)
Mar 20, 2026 0.2010 0.2132 0.2000 0.2120 95,923 +0.01(+4.95%)
Mar 19, 2026 0.2210 0.2236 0.2001 0.2020 567,766 -0.02(-7.30%)
Mar 18, 2026 0.2179 0.2251 0.2144 0.2179 120,449 +0.00(+1.68%)
Mar 17, 2026 0.2020 0.2210 0.2020 0.2143 161,473 +0.01(+3.03%)
Mar 16, 2026 0.2210 0.2362 0.2050 0.2080 521,201 -0.02(-7.76%)
Mar 13, 2026 0.2400 0.2405 0.2210 0.2255 98,539 -0.01(-2.68%)
Mar 12, 2026 0.2028 0.2374 0.2028 0.2317 620,713 +0.03(+15.62%)
Mar 11, 2026 0.2000 0.2049 0.1906 0.2004 209,264 +0.01(+3.03%)
Mar 10, 2026 0.2077 0.2098 0.1945 0.1945 102,863 -0.00(-1.57%)
Mar 09, 2026 0.1978 0.2094 0.1893 0.1976 253,477 -0.00(-0.80%)
Mar 06, 2026 0.2035 0.2100 0.1955 0.1992 91,434 -0.00(-0.40%)
Mar 05, 2026 0.2063 0.2100 0.1955 0.2000 153,639 -0.01(-2.58%)
Mar 04, 2026 0.2021 0.2100 0.1950 0.2053 293,472 +0.00(+0.15%)
Mar 03, 2026 0.2050 0.2070 0.1750 0.2050 75,240 +0.01(+3.02%)
Mar 02, 2026 0.2000 0.2050 0.1901 0.1990 137,101 -0.00(-0.50%)
Feb 27, 2026 0.2090 0.2090 0.1900 0.2000 551,491 +0.01(+5.26%)
Feb 26, 2026 0.1992 0.2010 0.1895 0.1900 761,451 -0.00(-0.84%)
Feb 25, 2026 0.2106 0.2112 0.1903 0.1916 421,190 -0.00(-1.74%)
Feb 24, 2026 0.2000 0.2066 0.1940 0.1950 237,416 -0.01(-3.27%)
Feb 23, 2026 0.2053 0.2150 0.1981 0.2016 153,664 -0.01(-3.17%)
Feb 20, 2026 0.2027 0.2140 0.2000 0.2082 403,738 +0.00(+1.31%)
Feb 19, 2026 0.2121 0.2242 0.2053 0.2055 47,401 -0.00(-1.58%)
Feb 18, 2026 0.2242 0.2242 0.1940 0.2088 256,287 +0.01(+3.93%)
Feb 17, 2026 0.2297 0.2297 0.1863 0.2009 709,440 -0.02(-7.59%)
Feb 13, 2026 0.2075 0.2297 0.1935 0.2174 497,857 +0.02(+8.70%)
Feb 12, 2026 0.2249 0.2449 0.1844 0.2000 1,150,410 -0.03(-14.78%)
Feb 11, 2026 0.2530 0.2546 0.2347 0.2347 104,674 -0.02(-6.75%)
Feb 10, 2026 0.2553 0.2670 0.2450 0.2517 92,244 +0.00(+1.61%)
Feb 09, 2026 0.2360 0.2700 0.2346 0.2477 471,282 +0.01(+3.51%)
Feb 06, 2026 0.2449 0.2500 0.2240 0.2393 541,375 +0.01(+5.05%)
Feb 05, 2026 0.2532 0.2590 0.2278 0.2278 419,160 -0.02(-9.75%)
Feb 04, 2026 0.2500 0.2700 0.2480 0.2524 331,924 -0.02(-6.62%)
Feb 03, 2026 0.2780 0.2873 0.2512 0.2703 754,943 +0.01(+3.13%)
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.