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 0.4190 0.4190 0.4120 0.4190 950 +0.01(+1.95%)
Apr 28, 2026 0.4081 0.4173 0.3933 0.4110 36,691 +0.01(+1.83%)
Apr 27, 2026 0.4332 0.4332 0.4028 0.4036 41,891 -0.03(-6.14%)
Apr 24, 2026 0.4563 0.4564 0.4253 0.4300 22,894 -0.02(-4.70%)
Apr 23, 2026 0.4875 0.4875 0.4455 0.4512 25,958 -0.04(-8.46%)
Apr 22, 2026 0.4950 0.4995 0.4900 0.4929 54,895 -0.01(-1.42%)
Apr 21, 2026 0.5135 0.5135 0.5000 0.5000 3,120 +0.01(+1.01%)
Apr 20, 2026 0.4019 0.5184 0.4019 0.4950 51,427 -0.01(-1.24%)
Apr 17, 2026 0.5000 0.5144 0.4750 0.5012 12,044 +0.03(+7.09%)
Apr 16, 2026 0.4647 0.4680 0.4581 0.4680 10,709 +0.04(+8.84%)
Apr 15, 2026 0.4463 0.4463 0.4300 0.4300 7,071 -0.01(-2.49%)
Apr 14, 2026 0.4483 0.4483 0.4275 0.4410 28,191 +0.01(+2.70%)
Apr 13, 2026 0.3900 0.4294 0.3900 0.4294 48,882 +0.01(+1.37%)
Apr 10, 2026 0.4602 0.4668 0.4225 0.4236 21,475 +0.01(+1.34%)
Apr 09, 2026 0.4500 0.4500 0.4117 0.4180 72,352 -0.02(-4.35%)
Apr 08, 2026 0.4200 0.4529 0.4200 0.4370 135,208 +0.02(+4.02%)
Apr 07, 2026 0.4270 0.4270 0.4128 0.4201 5,173 +0.02(+5.71%)
Apr 06, 2026 0.4241 0.4257 0.3974 0.3974 14,051 -0.02(-5.27%)
Apr 02, 2026 0.4244 0.4300 0.4078 0.4195 12,554 -0.00(-1.11%)
Apr 01, 2026 0.4353 0.4587 0.4234 0.4242 13,810 -0.03(-7.36%)
Mar 31, 2026 0.4224 0.4579 0.4224 0.4579 17,068 +0.06(+14.56%)
Mar 30, 2026 0.4139 0.4153 0.3938 0.3997 7,895 +0.01(+1.32%)
Mar 27, 2026 0.3887 0.4002 0.3816 0.3945 35,976 +0.01(+1.70%)
Mar 26, 2026 0.4106 0.4240 0.3879 0.3879 141,390 -0.02(-5.44%)
Mar 25, 2026 0.4212 0.4278 0.4102 0.4102 19,218 -0.01(-2.31%)
Mar 24, 2026 0.4452 0.4543 0.4199 0.4199 25,947 -0.00(-0.40%)
Mar 23, 2026 0.4142 0.4319 0.4060 0.4216 119,175 -0.01(-3.28%)
Mar 20, 2026 0.3990 0.4623 0.3990 0.4359 21,961 -0.01(-2.55%)
Mar 19, 2026 0.4100 0.4516 0.4100 0.4473 10,855 +0.01(+3.28%)
Mar 18, 2026 0.4752 0.4785 0.4331 0.4331 20,732 -0.04(-7.93%)
Mar 17, 2026 0.4460 0.4812 0.4460 0.4704 94,011 -0.01(-2.00%)
Mar 16, 2026 0.4687 0.4800 0.4687 0.4800 3,251 +0.02(+5.01%)
Mar 13, 2026 0.4870 0.4879 0.4429 0.4571 33,245 -0.02(-4.85%)
Mar 12, 2026 0.4598 0.4900 0.4527 0.4804 24,758 +0.00(+0.04%)
Mar 11, 2026 0.4401 0.4802 0.4178 0.4802 61,379 +0.03(+7.21%)
Mar 10, 2026 0.4443 0.4518 0.4333 0.4479 50,520 +0.02(+4.07%)
Mar 09, 2026 0.4150 0.4619 0.4150 0.4304 36,712 -0.04(-7.60%)
Mar 06, 2026 0.4688 0.4725 0.4613 0.4658 5,030 -0.01(-1.92%)
Mar 05, 2026 0.4750 0.4820 0.4715 0.4749 21,092 +0.02(+5.46%)
Mar 04, 2026 0.4798 0.4870 0.4503 0.4503 20,437 -0.02(-4.98%)
Mar 03, 2026 0.4601 0.5000 0.4601 0.4739 20,914 +0.04(+9.85%)
Mar 02, 2026 0.4401 0.4443 0.4262 0.4314 37,210 -0.01(-2.71%)
Feb 27, 2026 0.4251 0.4558 0.4090 0.4434 30,291 -0.00(-0.11%)
Feb 26, 2026 0.4531 0.4764 0.4367 0.4439 49,501 -0.00(-0.94%)
Feb 25, 2026 0.4997 0.4997 0.4429 0.4481 98,008 -0.05(-9.18%)
Feb 24, 2026 0.4505 0.4934 0.4505 0.4934 60,692 +0.02(+5.07%)
Feb 23, 2026 0.4924 0.5000 0.4510 0.4696 215,292 -0.04(-7.36%)
Feb 20, 2026 0.5032 0.5073 0.5032 0.5069 19,195 +0.00(+0.86%)
Feb 19, 2026 0.5046 0.5100 0.4950 0.5026 45,686 -0.01(-1.93%)
Feb 18, 2026 0.5200 0.5200 0.5062 0.5125 26,614 -0.01(-2.36%)
Feb 17, 2026 0.4950 0.5400 0.4950 0.5249 66,807 -0.02(-2.80%)
Feb 13, 2026 0.5348 0.5690 0.5300 0.5400 40,779 +0.01(+1.10%)
Feb 12, 2026 0.5430 0.5550 0.5173 0.5341 64,474 -0.01(-1.57%)
Feb 11, 2026 0.5356 0.5550 0.5318 0.5426 29,550 +0.00(+0.48%)
Feb 10, 2026 0.5630 0.5700 0.5400 0.5400 18,432 -0.02(-3.91%)
Feb 09, 2026 0.5763 0.5763 0.5400 0.5620 29,482 -0.00(-0.53%)
Feb 06, 2026 0.5250 0.5650 0.5250 0.5650 48,500 +0.02(+3.67%)
Feb 05, 2026 0.5602 0.5689 0.5393 0.5450 37,809 -0.02(-2.97%)
Feb 04, 2026 0.5384 0.5724 0.5320 0.5617 73,045 +0.03(+5.36%)
Feb 03, 2026 0.5530 0.5580 0.5331 0.5331 8,713 -0.02(-3.46%)
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.