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 23, 2026 0.4917 30 +0.05(+11.75%)
Apr 21, 2026 0.4400 0 -0.04(-8.26%)
Apr 17, 2026 0.4796 0 +0.06(+13.81%)
Apr 16, 2026 0.4214 0.4214 0.3600 0.4214 625 -0.01(-2.00%)
Apr 15, 2026 0.4300 0.4300 0.4300 0.4300 10,000 +0.02(+3.74%)
Apr 14, 2026 0.4145 0.4145 0.4145 0.4145 202,499 -0.02(-5.28%)
Apr 10, 2026 0.4376 403,550 +0.04(+9.78%)
Apr 09, 2026 0.4000 0.4000 0.3600 0.3986 612,000 +0.01(+1.97%)
Apr 08, 2026 0.3909 0.3909 0.3909 0.3909 6,600 +0.01(+1.80%)
Apr 07, 2026 0.3840 0.3940 0.3840 0.3840 7,200 +0.01(+2.98%)
Apr 06, 2026 0.3729 0.3729 0.3729 0.3729 10,000 -0.02(-5.90%)
Apr 02, 2026 0.4132 0.4132 0.3963 0.3963 22,170 -0.00(-0.93%)
Apr 01, 2026 0.4049 0.4049 0.4000 0.4000 19,267 -0.02(-4.63%)
Mar 31, 2026 0.4194 0.4194 0.4194 0.4194 21,500 +0.01(+2.42%)
Mar 30, 2026 0.4095 0.4095 0.4095 0.4095 12,000 +0.02(+6.36%)
Mar 26, 2026 0.3850 0 -0.02(-5.68%)
Mar 24, 2026 0.4082 0 +0.01(+1.47%)
Mar 23, 2026 0.4185 0.4185 0.3988 0.4023 7,150 +0.03(+8.06%)
Mar 20, 2026 0.4015 0.4084 0.3723 0.3723 15,350 -0.05(-11.36%)
Mar 19, 2026 0.4200 0.4200 0.4084 0.4200 14,110 -0.04(-8.54%)
Mar 17, 2026 0.4592 103 +0.01(+2.04%)
Mar 16, 2026 0.4500 0.4723 0.4500 0.4500 1,509 -0.03(-5.46%)
Mar 13, 2026 0.5082 0.5100 0.4380 0.4760 51,002 -0.05(-9.33%)
Mar 12, 2026 0.5274 0.5274 0.5250 0.5250 13,430 +0.00(+0.63%)
Mar 11, 2026 0.5217 0.5217 0.5217 0.5217 5,001 +0.00(+0.33%)
Mar 09, 2026 0.5200 0 +0.00(+0.78%)
Mar 06, 2026 0.5379 0.5568 0.5160 0.5160 20,310 -0.08(-13.41%)
Mar 05, 2026 0.5600 0.5959 0.5462 0.5959 20,193 +0.02(+2.90%)
Mar 04, 2026 0.5551 0.5791 0.5551 0.5791 18,000 +0.01(+2.17%)
Mar 03, 2026 0.5668 0.5777 0.5668 0.5668 1,250 -0.04(-6.65%)
Mar 02, 2026 0.6072 0.6072 0.6072 0.6072 2,552 -0.01(-2.16%)
Feb 27, 2026 0.5879 0.6550 0.5879 0.6206 9,056 +0.04(+6.72%)
Feb 26, 2026 0.6000 0.6000 0.5802 0.5815 9,200 -0.01(-1.44%)
Feb 25, 2026 0.6000 0.6000 0.5900 0.5900 6,503 -0.01(-0.84%)
Feb 24, 2026 0.5950 0.5950 0.5950 0.5950 2,515 +0.03(+5.83%)
Feb 23, 2026 0.5930 0.5930 0.5587 0.5622 18,094 +0.02(+3.40%)
Feb 20, 2026 0.5437 0.5570 0.5437 0.5437 600 -0.01(-1.15%)
Feb 19, 2026 0.5680 0.5680 0.5252 0.5500 8,210 +0.05(+9.08%)
Feb 18, 2026 0.4980 0.5042 0.4980 0.5042 2,300 +0.01(+2.90%)
Feb 17, 2026 0.4900 0.5087 0.4900 0.4900 10,511 -0.04(-7.48%)
Feb 13, 2026 0.5372 0.5372 0.5296 0.5296 1,730 -0.00(-0.32%)
Feb 12, 2026 0.5452 0.5500 0.5308 0.5313 14,100 +0.03(+6.26%)
Feb 10, 2026 0.5000 0 -0.05(-9.42%)
Feb 09, 2026 0.5650 0.5796 0.5300 0.5520 247,168 +0.04(+7.18%)
Feb 06, 2026 0.5150 0.5150 0.5150 0.5150 15,329 -0.00(-0.44%)
Feb 05, 2026 0.5183 0.5195 0.5173 0.5173 4,100 -0.04(-7.53%)
Feb 04, 2026 0.5497 0.5700 0.5174 0.5594 6,021 +0.02(+2.83%)
Feb 03, 2026 0.5500 0.5620 0.5150 0.5440 45,300 +0.01(+2.26%)
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.