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 20, 2026 0.3514 0.3514 0.3401 0.3401 6,525 -0.00(-0.64%)
Apr 17, 2026 0.3450 0.3597 0.3423 0.3423 9,810 -0.00(-0.49%)
Apr 16, 2026 0.3450 0.3450 0.3386 0.3440 15,424 +0.00(+0.47%)
Apr 15, 2026 0.3440 0.3530 0.3424 0.3424 96,879 +0.00(+0.79%)
Apr 14, 2026 0.3441 0.3463 0.3356 0.3397 52,435 +0.00(+0.74%)
Apr 13, 2026 0.3393 0.3450 0.3356 0.3372 83,362 -0.00(-0.53%)
Apr 10, 2026 0.3347 0.3390 0.3347 0.3390 3,600 -0.00(-0.09%)
Apr 09, 2026 0.3351 0.3421 0.3351 0.3393 98,056 +0.01(+2.20%)
Apr 08, 2026 0.3399 0.3399 0.3292 0.3320 75,827 +0.02(+5.40%)
Apr 07, 2026 0.3229 0.3229 0.3109 0.3150 40,600 -0.01(-1.56%)
Apr 06, 2026 0.3400 0.3400 0.3200 0.3200 248,911 -0.02(-5.88%)
Apr 02, 2026 0.3110 0.3400 0.3110 0.3400 24,665 +0.01(+3.98%)
Apr 01, 2026 0.3144 0.3300 0.3144 0.3270 35,857 +0.02(+6.17%)
Mar 31, 2026 0.3014 0.3146 0.3000 0.3080 28,150 +0.01(+2.53%)
Mar 30, 2026 0.3004 0.3131 0.3004 0.3004 21,490 -0.01(-2.78%)
Mar 27, 2026 0.3098 0.3186 0.3090 0.3090 12,624 +0.00(+1.25%)
Mar 26, 2026 0.3300 0.3380 0.3029 0.3052 120,665 -0.06(-17.29%)
Mar 25, 2026 0.3914 0.3963 0.3690 0.3690 51,304 -0.01(-3.15%)
Mar 24, 2026 0.3750 0.3810 0.3750 0.3810 204,490 +0.02(+6.78%)
Mar 23, 2026 0.3600 0.3600 0.3568 0.3568 5,975 +0.01(+3.42%)
Mar 20, 2026 0.3516 0.3720 0.3448 0.3450 20,005 -0.02(-5.89%)
Mar 19, 2026 0.3523 0.3666 0.3400 0.3666 151,418 -0.01(-3.20%)
Mar 18, 2026 0.3850 0.3891 0.3705 0.3787 68,093 -0.01(-3.79%)
Mar 17, 2026 0.3990 0.3991 0.3890 0.3936 11,333 +0.00(+0.03%)
Mar 16, 2026 0.3954 0.3983 0.3871 0.3935 20,545 +0.00(+0.33%)
Mar 13, 2026 0.3701 0.4106 0.3700 0.3922 25,263 -0.02(-4.34%)
Mar 12, 2026 0.4045 0.4189 0.4024 0.4100 13,084 -0.00(-0.94%)
Mar 11, 2026 0.4250 0.4300 0.4051 0.4139 39,697 -0.02(-3.59%)
Mar 10, 2026 0.4145 0.4300 0.3972 0.4293 19,129 +0.04(+10.08%)
Mar 09, 2026 0.3934 0.4156 0.3900 0.3900 35,293 -0.03(-6.07%)
Mar 06, 2026 0.4152 0.4184 0.4150 0.4152 11,124 -0.00(-1.05%)
Mar 05, 2026 0.3830 0.4400 0.3830 0.4196 28,845 -0.01(-2.67%)
Mar 04, 2026 0.4300 0.4360 0.4028 0.4311 59,835 +0.02(+5.15%)
Mar 03, 2026 0.4267 0.4400 0.3950 0.4100 116,258 -0.03(-5.75%)
Mar 02, 2026 0.4471 0.4500 0.4180 0.4350 140,280 +0.00(+0.07%)
Feb 27, 2026 0.4470 0.4500 0.4307 0.4347 59,440 +0.00(+0.88%)
Feb 26, 2026 0.4309 0.4532 0.4214 0.4309 93,563 -0.01(-1.53%)
Feb 25, 2026 0.4272 0.4410 0.4270 0.4376 43,496 +0.01(+2.58%)
Feb 24, 2026 0.4200 0.4342 0.4085 0.4266 144,576 +0.02(+4.56%)
Feb 23, 2026 0.4125 0.4200 0.3895 0.4080 93,790 +0.01(+2.00%)
Feb 20, 2026 0.4119 0.4138 0.3963 0.4000 76,882 +0.01(+1.45%)
Feb 19, 2026 0.3677 0.4062 0.3544 0.3943 213,756 +0.07(+19.96%)
Feb 18, 2026 0.3306 0.3355 0.3287 0.3287 37,046 -0.00(-0.18%)
Feb 17, 2026 0.3399 0.3399 0.3248 0.3293 14,023 -0.02(-5.24%)
Feb 13, 2026 0.3342 0.3475 0.3328 0.3475 28,564 +0.01(+4.04%)
Feb 12, 2026 0.3832 0.3832 0.3301 0.3340 103,867 -0.05(-12.11%)
Feb 11, 2026 0.3300 0.3800 0.3300 0.3800 24,158 +0.07(+21.13%)
Feb 10, 2026 0.3120 0.3137 0.2970 0.3137 5,840 +0.02(+5.66%)
Feb 09, 2026 0.2903 0.2976 0.2903 0.2969 5,250 +0.00(+1.37%)
Feb 06, 2026 0.2857 0.3011 0.2856 0.2929 7,725 +0.01(+2.74%)
Feb 05, 2026 0.3000 0.3024 0.2793 0.2851 63,183 -0.01(-4.93%)
Feb 04, 2026 0.3242 0.3260 0.2998 0.2999 47,842 +0.00(+0.98%)
Feb 03, 2026 0.3221 0.3265 0.2970 0.2970 8,509 -0.02(-7.27%)
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.