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 28, 2026 0.0022 0.0023 0.0016 0.0021 7,600,708 +0.00(+0.00%)
Apr 27, 2026 0.0022 0.0022 0.0020 0.0021 255,000 -0.00(-4.55%)
Apr 24, 2026 0.0021 0.0024 0.0019 0.0022 1,328,000 +0.00(+0.00%)
Apr 23, 2026 0.0016 0.0022 0.0016 0.0022 1,355,631 +0.00(+10.00%)
Apr 22, 2026 0.0018 0.0020 0.0018 0.0020 143,500 +0.00(+17.65%)
Apr 20, 2026 0.0017 0 +0.00(+0.00%)
Apr 17, 2026 0.0018 0.0024 0.0015 0.0017 5,919,056 +0.00(+13.33%)
Apr 16, 2026 0.0017 0.0017 0.0013 0.0015 3,942,528 -0.00(-28.57%)
Apr 15, 2026 0.0018 0.0021 0.0016 0.0021 1,410,949 +0.00(+5.00%)
Apr 14, 2026 0.0020 0.0022 0.0020 0.0020 384,000 +0.00(+0.00%)
Apr 13, 2026 0.0019 0.0020 0.0019 0.0020 129,821 +0.00(+0.00%)
Apr 10, 2026 0.0024 0.0024 0.0018 0.0020 1,931,445 -0.00(-28.57%)
Apr 08, 2026 0.0028 0 +0.00(+12.00%)
Apr 07, 2026 0.0022 0.0027 0.0022 0.0025 2,858,140 +0.00(+13.64%)
Apr 06, 2026 0.0026 0.0026 0.0022 0.0022 547,208 -0.00(-15.38%)
Apr 02, 2026 0.0028 0.0031 0.0026 0.0026 1,541,068 -0.00(-13.33%)
Apr 01, 2026 0.0035 0.0035 0.0029 0.0030 160,700 -0.00(-23.08%)
Mar 31, 2026 0.0030 0.0039 0.0024 0.0039 2,898,084 -0.00(-2.50%)
Mar 30, 2026 0.0053 0.0053 0.0040 0.0040 678,325 -0.00(-18.37%)
Mar 27, 2026 0.0048 0.0054 0.0047 0.0049 175,500 +0.00(+4.26%)
Mar 26, 2026 0.0050 0.0051 0.0040 0.0047 1,569,706 -0.00(-6.00%)
Mar 25, 2026 0.0068 0.0071 0.0050 0.0050 822,566 -0.00(-24.24%)
Mar 24, 2026 0.0075 0.0076 0.0060 0.0066 431,265 +0.00(+6.45%)
Mar 23, 2026 0.0060 0.0113 0.0052 0.0062 4,860,770 +0.00(+55.00%)
Mar 20, 2026 0.0068 0.0069 0.0040 0.0040 1,324,494 -0.00(-42.86%)
Mar 19, 2026 0.0061 0.0070 0.0058 0.0070 302,798 +0.00(+6.06%)
Mar 18, 2026 0.0074 0.0074 0.0060 0.0066 732,316 -0.00(-17.50%)
Mar 17, 2026 0.0110 0.0115 0.0075 0.0080 2,444,049 -0.00(-23.81%)
Mar 16, 2026 0.0070 0.0109 0.0068 0.0105 690,323 +0.00(+38.16%)
Mar 13, 2026 0.0077 0.0080 0.0061 0.0076 996,997 -0.00(-10.59%)
Mar 12, 2026 0.0110 0.0110 0.0085 0.0085 328,696 -0.00(-3.41%)
Mar 11, 2026 0.0071 0.0122 0.0070 0.0088 608,501 +0.00(+25.71%)
Mar 10, 2026 0.0100 0.0100 0.0066 0.0070 374,344 -0.00(-33.33%)
Mar 09, 2026 0.0113 0.0115 0.0091 0.0105 87,900 -0.00(-11.76%)
Mar 06, 2026 0.0155 0.0155 0.0100 0.0119 880,213 -0.00(-7.75%)
Mar 05, 2026 0.0160 0.0160 0.0110 0.0129 395,363 -0.00(-14.00%)
Mar 04, 2026 0.0150 0.0150 0.0135 0.0150 146,573 -0.00(-3.23%)
Mar 03, 2026 0.0116 0.0200 0.0116 0.0155 361,343 +0.00(+27.05%)
Mar 02, 2026 0.0116 0.0130 0.0116 0.0122 62,321 -0.00(-6.15%)
Feb 27, 2026 0.0131 0.0142 0.0110 0.0130 188,876 +0.00(+0.00%)
Feb 26, 2026 0.0148 0.0162 0.0107 0.0130 427,555 -0.00(-19.25%)
Feb 25, 2026 0.0151 0.0190 0.0136 0.0161 109,999 -0.00(-4.17%)
Feb 24, 2026 0.0212 0.0270 0.0137 0.0168 506,607 -0.00(-13.40%)
Feb 23, 2026 0.0185 0.0212 0.0136 0.0194 696,105 +0.00(+12.79%)
Feb 20, 2026 0.0220 0.0250 0.0172 0.0172 130,048 -0.00(-21.82%)
Feb 19, 2026 0.0255 0.0255 0.0220 0.0220 43,099 -0.00(-7.56%)
Feb 18, 2026 0.0257 0.0267 0.0238 0.0238 63,765 -0.00(-5.56%)
Feb 17, 2026 0.0226 0.0260 0.0216 0.0252 31,265 +0.00(+12.50%)
Feb 13, 2026 0.0224 0.0224 0.0224 0.0224 400 -0.00(-0.88%)
Feb 12, 2026 0.0200 0.0240 0.0196 0.0226 389,458 +0.00(+13.00%)
Feb 11, 2026 0.0290 0.0290 0.0196 0.0200 175,903 -0.01(-41.18%)
Feb 10, 2026 0.0277 0.0340 0.0277 0.0340 50,662 +0.00(+0.29%)
Feb 09, 2026 0.0255 0.0440 0.0255 0.0339 100,105 +0.01(+54.09%)
Feb 06, 2026 0.0230 0.0230 0.0220 0.0220 4,150 +0.00(+18.92%)
Feb 05, 2026 0.0249 0.0275 0.0181 0.0185 423,826 -0.01(-42.01%)
Feb 04, 2026 0.0274 0.0319 0.0250 0.0319 147,231 +0.01(+20.38%)
Feb 03, 2026 0.0274 0.0274 0.0239 0.0265 36,100 +0.00(+18.83%)
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.