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 0.3619 0.3698 0.3529 0.3604 122,150 -0.01(-1.48%)
Apr 24, 2026 0.3300 0.3800 0.3275 0.3658 883,760 +0.02(+4.51%)
Apr 23, 2026 0.3504 0.3600 0.3446 0.3500 226,787 -0.01(-2.67%)
Apr 22, 2026 0.3930 0.3997 0.3570 0.3596 442,241 -0.02(-4.99%)
Apr 21, 2026 0.3893 0.3900 0.3759 0.3785 107,195 -0.00(-0.39%)
Apr 20, 2026 0.4050 0.4050 0.3743 0.3800 332,000 -0.00(-0.78%)
Apr 17, 2026 0.3993 0.4078 0.3830 0.3830 211,946 -0.03(-6.54%)
Apr 16, 2026 0.4050 0.4098 0.3812 0.4098 50,788 +0.01(+1.76%)
Apr 15, 2026 0.4100 0.4100 0.3976 0.4027 76,601 -0.00(-0.32%)
Apr 14, 2026 0.4195 0.4195 0.3965 0.4040 156,329 -0.00(-0.93%)
Apr 13, 2026 0.4410 0.4410 0.4078 0.4078 59,326 -0.01(-2.28%)
Apr 10, 2026 0.4135 0.4272 0.4098 0.4173 142,263 +0.01(+1.51%)
Apr 09, 2026 0.3660 0.4300 0.3660 0.4111 118,673 +0.03(+8.44%)
Apr 08, 2026 0.3800 0.3879 0.3741 0.3791 36,675 +0.01(+3.86%)
Apr 07, 2026 0.3571 0.3940 0.3571 0.3650 95,406 -0.04(-9.11%)
Apr 06, 2026 0.3950 0.4135 0.3907 0.4016 222,087 +0.01(+1.34%)
Apr 02, 2026 0.3863 0.4072 0.3808 0.3963 21,200 -0.01(-2.46%)
Apr 01, 2026 0.4111 0.4250 0.3955 0.4063 238,682 -0.00(-0.54%)
Mar 31, 2026 0.4190 0.4190 0.3932 0.4085 40,917 +0.01(+3.10%)
Mar 30, 2026 0.4110 0.4287 0.3910 0.3962 12,210 -0.01(-1.93%)
Mar 27, 2026 0.4026 0.4250 0.3930 0.4040 44,340 -0.01(-2.53%)
Mar 26, 2026 0.4500 0.4500 0.4145 0.4145 23,700 -0.03(-5.80%)
Mar 25, 2026 0.4236 0.4400 0.4197 0.4400 32,184 +0.02(+5.49%)
Mar 24, 2026 0.4091 0.4269 0.3915 0.4171 35,821 +0.03(+7.50%)
Mar 23, 2026 0.4270 0.4352 0.3775 0.3880 64,748 +0.00(+0.15%)
Mar 20, 2026 0.4099 0.4107 0.3874 0.3874 239,814 -0.01(-2.10%)
Mar 19, 2026 0.4171 0.4384 0.3950 0.3957 156,462 -0.04(-9.24%)
Mar 18, 2026 0.4230 0.4360 0.4161 0.4360 48,341 -0.02(-4.76%)
Mar 17, 2026 0.4485 0.4600 0.4370 0.4578 27,600 +0.01(+2.95%)
Mar 16, 2026 0.4314 0.4528 0.4314 0.4447 44,273 +0.01(+2.35%)
Mar 13, 2026 0.4390 0.4398 0.4061 0.4345 61,748 -0.01(-1.72%)
Mar 12, 2026 0.4500 0.4600 0.4397 0.4421 71,596 -0.01(-2.77%)
Mar 11, 2026 0.4580 0.4619 0.4441 0.4547 20,440 -0.00(-0.72%)
Mar 10, 2026 0.4685 0.4760 0.4580 0.4580 101,287 -0.00(-0.91%)
Mar 09, 2026 0.4811 0.4876 0.4580 0.4622 113,196 -0.03(-6.44%)
Mar 06, 2026 0.5000 0.5060 0.4880 0.4940 299,000 -0.00(-0.90%)
Mar 05, 2026 0.4960 0.5182 0.4876 0.4985 191,563 -0.00(-0.89%)
Mar 04, 2026 0.5100 0.5134 0.4917 0.5030 45,512 -0.01(-1.31%)
Mar 03, 2026 0.4960 0.5188 0.4806 0.5097 54,940 +0.01(+1.31%)
Mar 02, 2026 0.5140 0.5430 0.4743 0.5031 274,702 -0.03(-5.18%)
Feb 27, 2026 0.4926 0.5306 0.4845 0.5306 203,391 +0.04(+8.73%)
Feb 26, 2026 0.4624 0.4880 0.4561 0.4880 283,360 +0.03(+6.27%)
Feb 25, 2026 0.4540 0.4644 0.4540 0.4592 150,051 +0.02(+4.36%)
Feb 24, 2026 0.4400 0.4655 0.4028 0.4400 319,044 -0.01(-2.53%)
Feb 23, 2026 0.4900 0.4900 0.4440 0.4514 86,226 -0.02(-4.65%)
Feb 20, 2026 0.4625 0.4800 0.4508 0.4734 172,732 +0.02(+4.04%)
Feb 19, 2026 0.4911 0.5110 0.4110 0.4550 292,228 -0.06(-11.72%)
Feb 18, 2026 0.5498 0.5549 0.5154 0.5154 55,753 -0.01(-1.04%)
Feb 17, 2026 0.5320 0.5320 0.4960 0.5208 64,077 -0.00(-0.57%)
Feb 13, 2026 0.5169 0.5248 0.5056 0.5238 122,015 -0.02(-3.13%)
Feb 12, 2026 0.5450 0.5713 0.5269 0.5407 97,066 -0.00(-0.79%)
Feb 11, 2026 0.5600 0.5600 0.5450 0.5450 46,691 -0.02(-4.39%)
Feb 10, 2026 0.5785 0.5889 0.5600 0.5700 103,780 -0.00(-0.18%)
Feb 09, 2026 0.5772 0.5860 0.5563 0.5710 164,838 -0.01(-2.16%)
Feb 06, 2026 0.5572 0.5900 0.5572 0.5836 43,499 +0.03(+4.63%)
Feb 05, 2026 0.5815 0.5815 0.5450 0.5578 61,964 -0.01(-2.17%)
Feb 04, 2026 0.5800 0.5878 0.5612 0.5702 99,882 +0.00(+0.51%)
Feb 03, 2026 0.5579 0.5954 0.5452 0.5673 156,040 +0.02(+3.73%)
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.