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 29, 2026 0.3094 0.3100 0.3055 0.3100 11,132 -0.00(-0.58%)
Apr 28, 2026 0.3119 0.3320 0.3114 0.3118 52,953 -0.00(-0.29%)
Apr 27, 2026 0.3165 0.3191 0.3100 0.3127 25,324 +0.00(+0.00%)
Apr 24, 2026 0.3162 0.4000 0.3082 0.3127 29,062 -0.00(-1.14%)
Apr 23, 2026 0.3100 0.3254 0.3100 0.3163 20,135 -0.00(-1.16%)
Apr 22, 2026 0.3096 0.3200 0.3084 0.3200 45,950 -0.00(-1.14%)
Apr 21, 2026 0.3142 0.3358 0.3057 0.3237 112,500 +0.02(+5.27%)
Apr 20, 2026 0.3119 0.3119 0.2990 0.3075 54,085 -0.00(-0.39%)
Apr 17, 2026 0.3273 0.3437 0.2700 0.3087 181,663 -0.02(-5.71%)
Apr 16, 2026 0.3228 0.3310 0.3228 0.3274 55,300 -0.00(-0.94%)
Apr 15, 2026 0.3303 0.3305 0.3200 0.3305 103,521 -0.01(-1.90%)
Apr 14, 2026 0.3369 0.3369 0.3369 0.3369 500 +0.00(+0.57%)
Apr 13, 2026 0.3350 0.3350 0.3350 0.3350 3,660 +0.01(+1.52%)
Apr 10, 2026 0.3275 0.3300 0.3275 0.3300 2,700 -0.00(-0.60%)
Apr 09, 2026 0.3212 0.3394 0.3194 0.3320 47,362 +0.01(+3.75%)
Apr 08, 2026 0.3200 0.3265 0.2842 0.3200 25,423 +0.00(+0.88%)
Apr 07, 2026 0.3200 0.3499 0.2920 0.3172 95,916 -0.02(-6.92%)
Apr 06, 2026 0.3400 0.3408 0.3400 0.3408 5,800 -0.01(-2.63%)
Apr 02, 2026 0.3548 0.3549 0.3400 0.3500 30,565 -0.00(-0.09%)
Apr 01, 2026 0.3700 0.3700 0.3400 0.3503 94,965 -0.01(-3.60%)
Mar 31, 2026 0.3500 0.3922 0.3500 0.3634 95,760 -0.00(-0.63%)
Mar 30, 2026 0.3687 0.3764 0.3643 0.3657 47,400 -0.00(-1.19%)
Mar 27, 2026 0.3724 0.3852 0.3515 0.3701 41,886 -0.02(-5.10%)
Mar 26, 2026 0.4100 0.4138 0.3900 0.3900 31,845 -0.04(-9.30%)
Mar 25, 2026 0.4300 0.4314 0.4300 0.4300 25,166 +0.00(+0.54%)
Mar 24, 2026 0.4284 0.4330 0.4271 0.4277 4,905 +0.03(+6.34%)
Mar 23, 2026 0.4022 0.4022 0.4022 0.4022 2,725 -0.02(-4.08%)
Mar 20, 2026 0.4658 0.4700 0.4193 0.4193 61,794 -0.04(-8.85%)
Mar 19, 2026 0.4100 0.4760 0.4100 0.4600 207,712 -0.00(-0.04%)
Mar 18, 2026 0.4602 0.4602 0.4602 0.4602 4,700 +0.00(+0.81%)
Mar 17, 2026 0.4600 0.4600 0.4565 0.4565 54,850 +0.01(+2.17%)
Mar 16, 2026 0.4664 0.4700 0.4342 0.4468 29,902 +0.05(+12.60%)
Mar 13, 2026 0.3841 0.4116 0.3800 0.3968 27,769 -0.00(-0.80%)
Mar 12, 2026 0.3972 0.4000 0.3906 0.4000 8,437 +0.01(+3.84%)
Mar 11, 2026 0.4098 0.4150 0.3850 0.3852 160,655 -0.01(-2.36%)
Mar 10, 2026 0.3800 0.4156 0.3800 0.3945 87,303 +0.01(+1.68%)
Mar 09, 2026 0.9579 0.9579 0.3768 0.3880 112,737 -0.03(-8.12%)
Mar 06, 2026 0.3721 0.4733 0.3636 0.4223 229,014 +0.05(+12.40%)
Mar 05, 2026 0.3728 0.3762 0.3465 0.3757 90,470 -0.00(-0.90%)
Mar 04, 2026 0.3783 0.3861 0.3625 0.3791 136,900 -0.07(-15.92%)
Mar 03, 2026 0.3709 0.4509 0.3578 0.4509 19,384 +0.13(+38.74%)
Feb 27, 2026 0.3250 3,000 +0.01(+2.39%)
Feb 26, 2026 0.3396 0.3500 0.3174 0.3174 9,577 -0.03(-8.32%)
Feb 25, 2026 0.3330 0.3462 0.3312 0.3462 22,553 +0.02(+4.78%)
Feb 24, 2026 0.3243 0.3408 0.3238 0.3304 20,985 -0.01(-2.82%)
Feb 23, 2026 0.3556 0.3781 0.3295 0.3400 104,482 +0.02(+7.87%)
Feb 20, 2026 0.3152 0.3340 0.3152 0.3152 12,653 -0.01(-4.48%)
Feb 19, 2026 0.3264 0.3459 0.3264 0.3300 104,406 +0.00(+0.18%)
Feb 18, 2026 0.3060 0.3393 0.3060 0.3294 22,823 +0.01(+2.11%)
Feb 17, 2026 0.3141 0.3419 0.3141 0.3226 29,337 +0.01(+4.10%)
Feb 13, 2026 0.3099 0.3099 0.3099 0.3099 2,285 -0.03(-9.91%)
Feb 12, 2026 0.3440 0.3440 0.3440 0.3440 1,001 +0.03(+10.47%)
Feb 11, 2026 0.3114 0.3114 0.3037 0.3114 5,000 +0.00(+0.00%)
Feb 10, 2026 0.3200 0.3200 0.3114 0.3114 22,547 -0.01(-4.45%)
Feb 05, 2026 0.3259 0 -0.01(-1.60%)
Feb 04, 2026 0.3312 0.3312 0.3077 0.3312 4,198 +0.01(+4.55%)
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.