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 0.4000 0.4698 0.3975 0.4692 62,732 +0.07(+17.45%)
Apr 24, 2026 0.3900 0.4000 0.3850 0.3995 62,168 +0.00(+0.78%)
Apr 23, 2026 0.4000 0.4200 0.3857 0.3964 87,823 -0.00(-0.03%)
Apr 22, 2026 0.4000 0.4000 0.3930 0.3965 32,334 +0.00(+1.12%)
Apr 21, 2026 0.3901 0.4000 0.3901 0.3921 7,945 +0.00(+0.54%)
Apr 20, 2026 0.3900 0.4000 0.3900 0.3900 4,805 +0.01(+2.63%)
Apr 17, 2026 0.3620 0.4090 0.3616 0.3800 26,770 -0.04(-9.50%)
Apr 16, 2026 0.3959 0.4199 0.3783 0.4199 43,930 +0.00(+0.02%)
Apr 15, 2026 0.3000 0.4198 0.2850 0.4198 71,093 +0.14(+49.93%)
Apr 14, 2026 0.2940 0.2940 0.2800 0.2800 18,703 -0.02(-6.67%)
Apr 13, 2026 0.2950 0.3000 0.2820 0.3000 18,318 +0.01(+1.69%)
Apr 10, 2026 0.2805 0.2950 0.2802 0.2950 117,309 -0.01(-1.67%)
Apr 09, 2026 0.2988 0.3000 0.2983 0.3000 6,301 +0.00(+0.00%)
Apr 08, 2026 0.3000 0.3050 0.3000 0.3000 24,099 +0.02(+6.76%)
Apr 07, 2026 0.3227 0.3350 0.2810 0.2810 34,798 -0.06(-17.35%)
Apr 06, 2026 0.3210 0.3499 0.3210 0.3400 21,090 -0.02(-5.56%)
Apr 02, 2026 0.3500 0.4199 0.3500 0.3600 12,354 +0.02(+4.35%)
Apr 01, 2026 0.3525 0.3525 0.3450 0.3450 5,562 -0.01(-2.84%)
Mar 31, 2026 0.3580 0.3580 0.3500 0.3551 1,865 +0.01(+3.95%)
Mar 30, 2026 0.3500 0.4000 0.3416 0.3416 22,265 -0.01(-2.37%)
Mar 27, 2026 0.3499 0.3500 0.3200 0.3499 14,014 +0.03(+9.34%)
Mar 26, 2026 0.3300 0.3500 0.3200 0.3200 9,605 -0.01(-3.03%)
Mar 25, 2026 0.3300 0.3300 0.3200 0.3300 11,644 +0.04(+13.48%)
Mar 24, 2026 0.3451 0.3600 0.2800 0.2908 75,355 -0.03(-9.83%)
Mar 23, 2026 0.3225 0.3225 0.3225 0.3225 143 +0.01(+2.32%)
Mar 20, 2026 0.3302 0.3302 0.3001 0.3152 20,828 -0.02(-4.54%)
Mar 19, 2026 0.3377 0.3451 0.3302 0.3302 10,272 -0.02(-5.66%)
Mar 18, 2026 0.3500 0.3500 0.3500 0.3500 1,454 +0.00(+0.00%)
Mar 17, 2026 0.3522 0.3522 0.3500 0.3500 304 -0.00(-0.03%)
Mar 16, 2026 0.3500 0.3600 0.3500 0.3501 4,394 -0.00(-0.82%)
Mar 13, 2026 0.3488 0.3797 0.3395 0.3530 8,953 -0.01(-3.55%)
Mar 12, 2026 0.3550 0.3797 0.3259 0.3660 18,008 +0.04(+13.42%)
Mar 11, 2026 0.3655 0.3700 0.3227 0.3227 9,719 -0.06(-15.03%)
Mar 10, 2026 0.2825 0.4174 0.2825 0.3798 7,906 +0.09(+31.51%)
Mar 09, 2026 0.2975 0.2975 0.2800 0.2888 15,972 -0.01(-2.89%)
Mar 06, 2026 0.2810 0.2974 0.2800 0.2974 22,550 +0.01(+2.55%)
Mar 05, 2026 0.3069 0.3069 0.2400 0.2900 141,083 -0.04(-12.07%)
Mar 04, 2026 0.3100 0.3298 0.2790 0.3298 88,905 -0.01(-4.18%)
Mar 03, 2026 0.3500 0.3652 0.3092 0.3442 25,986 -0.01(-1.66%)
Mar 02, 2026 0.3050 0.3525 0.3001 0.3500 36,988 -0.01(-3.98%)
Feb 27, 2026 0.3700 0.3700 0.2702 0.3645 119,072 -0.04(-8.85%)
Feb 26, 2026 0.3350 0.3999 0.3160 0.3999 70,818 +0.07(+21.18%)
Feb 25, 2026 0.3102 0.3368 0.3016 0.3300 17,787 -0.03(-7.69%)
Feb 24, 2026 0.2610 0.3575 0.2300 0.3575 150,306 +0.09(+31.68%)
Feb 23, 2026 0.3218 0.3290 0.2600 0.2715 73,924 -0.06(-17.48%)
Feb 20, 2026 0.3152 0.3290 0.3050 0.3290 51,226 -0.00(-0.27%)
Feb 19, 2026 0.3520 0.3600 0.2900 0.3299 211,921 -0.05(-13.14%)
Feb 18, 2026 0.3850 0.3850 0.3251 0.3798 27,167 -0.00(-0.31%)
Feb 17, 2026 0.3700 0.3900 0.3496 0.3810 21,441 -0.00(-0.24%)
Feb 13, 2026 0.3710 0.3950 0.3430 0.3819 103,207 +0.00(+1.30%)
Feb 12, 2026 0.3507 0.3950 0.3450 0.3770 28,197 +0.01(+2.03%)
Feb 11, 2026 0.4082 0.4260 0.3400 0.3695 55,905 +0.00(+0.68%)
Feb 10, 2026 0.3300 0.3920 0.3000 0.3670 315,366 -0.02(-6.35%)
Feb 09, 2026 0.3500 0.3920 0.3500 0.3919 45,756 +0.00(+0.49%)
Feb 06, 2026 0.3301 0.4170 0.3301 0.3900 111,712 +0.04(+10.17%)
Feb 05, 2026 0.3990 0.4591 0.3111 0.3540 182,486 -0.12(-24.66%)
Feb 04, 2026 0.4300 0.4699 0.3955 0.4699 86,461 +0.01(+2.15%)
Feb 03, 2026 0.4300 0.4645 0.4200 0.4600 41,698 +0.00(+0.00%)
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.