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 0.1332 0.1332 0.1314 0.1314 5,500 +0.01(+12.40%)
Apr 24, 2026 0.1170 0.1200 0.1129 0.1169 140,700 -0.02(-14.04%)
Apr 23, 2026 0.1305 0.1360 0.1250 0.1360 284,800 +0.01(+4.62%)
Apr 22, 2026 0.1200 0.1374 0.1200 0.1300 100,150 +0.01(+8.33%)
Apr 21, 2026 0.1300 0.1300 0.1200 0.1200 52,703 -0.02(-14.29%)
Apr 20, 2026 0.1354 0.1400 0.1354 0.1400 42,647 -0.00(-2.98%)
Apr 17, 2026 0.1499 0.1499 0.1335 0.1443 441,952 -0.01(-3.80%)
Apr 16, 2026 0.1300 0.1500 0.1300 0.1500 135,600 +0.01(+7.60%)
Apr 15, 2026 0.1400 0.1488 0.1300 0.1394 135,607 +0.00(+1.01%)
Apr 14, 2026 0.1360 0.1380 0.1360 0.1380 3,347 +0.00(+1.62%)
Apr 13, 2026 0.1300 0.1358 0.1280 0.1358 18,770 +0.01(+6.43%)
Apr 10, 2026 0.1330 0.1335 0.1276 0.1276 110,534 -0.01(-4.42%)
Apr 09, 2026 0.1307 0.1400 0.1205 0.1335 100,035 +0.01(+11.25%)
Apr 08, 2026 0.1325 0.1350 0.1200 0.1200 193,146 -0.01(-6.69%)
Apr 07, 2026 0.1100 0.1286 0.1100 0.1286 44,100 +0.00(+0.63%)
Apr 06, 2026 0.1278 0.1278 0.1278 0.1278 14,050 +0.01(+5.62%)
Apr 02, 2026 0.1240 0.1286 0.1210 0.1210 56,250 -0.01(-4.72%)
Apr 01, 2026 0.1296 0.1296 0.1260 0.1270 2,023,757 +0.01(+4.96%)
Mar 31, 2026 0.1283 0.1283 0.1059 0.1210 179,400 +0.00(+3.42%)
Mar 30, 2026 0.1102 0.1170 0.1102 0.1170 116,500 +0.00(+1.74%)
Mar 27, 2026 0.1195 0.1195 0.1075 0.1150 35,800 -0.01(-9.45%)
Mar 26, 2026 0.1200 0.1270 0.1199 0.1270 119,010 +0.01(+9.48%)
Mar 25, 2026 0.1273 0.1273 0.1160 0.1160 161,212 -0.01(-4.61%)
Mar 24, 2026 0.1231 0.1231 0.1112 0.1216 161,414 +0.00(+1.42%)
Mar 23, 2026 0.1200 0.1254 0.1121 0.1199 21,608 -0.01(-5.81%)
Mar 20, 2026 0.1273 0.1273 0.1273 0.1273 3,700 +0.01(+6.17%)
Mar 19, 2026 0.1225 0.1300 0.1199 0.1199 242,058 -0.01(-6.33%)
Mar 18, 2026 0.1300 0.1350 0.1280 0.1280 102,842 +0.00(+0.39%)
Mar 17, 2026 0.1340 0.1350 0.1275 0.1275 445,386 -0.01(-7.21%)
Mar 16, 2026 0.1324 0.1400 0.1324 0.1374 106,301 -0.00(-1.86%)
Mar 13, 2026 0.1338 0.1450 0.1300 0.1400 37,101 -0.00(-1.75%)
Mar 12, 2026 0.1366 0.1490 0.1362 0.1425 485,595 +0.02(+18.75%)
Mar 11, 2026 0.1300 0.1300 0.1200 0.1200 60,015 +0.00(+0.76%)
Mar 10, 2026 0.1127 0.1230 0.1127 0.1191 83,933 +0.01(+6.82%)
Mar 09, 2026 0.1200 0.1250 0.1115 0.1115 117,313 -0.02(-12.55%)
Mar 06, 2026 0.1300 0.1300 0.1265 0.1275 195,999 -0.00(-1.16%)
Mar 05, 2026 0.1130 0.1290 0.1130 0.1290 8,600 +0.01(+7.50%)
Mar 04, 2026 0.1195 0.1280 0.1180 0.1200 244,900 -0.00(-2.44%)
Mar 03, 2026 0.1230 0.1230 0.1120 0.1230 49,500 +0.01(+5.58%)
Mar 02, 2026 0.1199 0.1277 0.1160 0.1165 94,805 -0.00(-1.69%)
Feb 27, 2026 0.1249 0.1259 0.1120 0.1185 159,000 -0.01(-5.12%)
Feb 26, 2026 0.1201 0.1256 0.1170 0.1249 275,400 +0.00(+1.96%)
Feb 25, 2026 0.1236 0.1300 0.1182 0.1225 387,431 +0.00(+2.68%)
Feb 24, 2026 0.1300 0.1301 0.1182 0.1193 299,117 -0.00(-3.24%)
Feb 23, 2026 0.1233 0.1300 0.1114 0.1233 157,400 +0.00(+0.41%)
Feb 20, 2026 0.1240 0.1240 0.1181 0.1228 16,500 +0.01(+4.60%)
Feb 19, 2026 0.1176 0.1309 0.1119 0.1174 33,434 +0.00(+0.43%)
Feb 18, 2026 0.1175 0.1364 0.1159 0.1169 59,000 -0.01(-11.37%)
Feb 17, 2026 0.1250 0.1319 0.1200 0.1319 209,500 +0.01(+4.85%)
Feb 13, 2026 0.1258 0.1354 0.1258 0.1258 7,000 -0.00(-3.23%)
Feb 12, 2026 0.1350 0.1350 0.1156 0.1300 288,100 +0.00(+0.00%)
Feb 11, 2026 0.1300 0.1387 0.1275 0.1300 170,505 +0.01(+4.67%)
Feb 10, 2026 0.1263 0.1300 0.1242 0.1242 154,277 -0.00(-2.97%)
Feb 09, 2026 0.1310 0.1310 0.1159 0.1280 67,600 +0.01(+6.67%)
Feb 06, 2026 0.1150 0.1200 0.1136 0.1200 11,500 +0.00(+1.69%)
Feb 05, 2026 0.1142 0.1200 0.1102 0.1180 38,550 -0.00(-0.84%)
Feb 04, 2026 0.1210 0.1329 0.1190 0.1190 655,506 -0.01(-7.18%)
Feb 03, 2026 0.1305 0.1370 0.1250 0.1282 318,700 +0.00(+1.18%)
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.