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 0.3300 0.3350 0.3200 0.3250 332,888 -0.01(-1.52%)
Apr 24, 2026 0.3450 0.3500 0.3200 0.3300 551,958 -0.01(-1.49%)
Apr 23, 2026 0.3600 0.3600 0.3350 0.3350 211,377 -0.02(-5.63%)
Apr 22, 2026 0.3650 0.3650 0.3450 0.3550 134,144 +0.02(+7.58%)
Apr 21, 2026 0.3700 0.3850 0.3300 0.3300 960,413 -0.08(-20.48%)
Apr 20, 2026 0.4600 0.4600 0.4100 0.4150 132,036 -0.01(-1.19%)
Apr 17, 2026 0.4250 0.4450 0.4200 0.4200 83,200 -0.01(-1.18%)
Apr 16, 2026 0.4250 0.4450 0.4000 0.4250 228,131 +0.01(+1.19%)
Apr 15, 2026 0.4000 0.4250 0.3850 0.4200 179,300 +0.02(+5.00%)
Apr 14, 2026 0.4300 0.4450 0.4000 0.4000 142,163 -0.03(-6.98%)
Apr 13, 2026 0.3200 0.4600 0.3200 0.4300 809,645 +0.11(+36.51%)
Apr 10, 2026 0.3500 0.3550 0.3000 0.3150 336,455 -0.04(-11.27%)
Apr 09, 2026 0.3550 0.3550 0.3300 0.3550 135,695 +0.02(+7.58%)
Apr 08, 2026 0.3500 0.3600 0.3300 0.3300 143,049 +0.00(+0.00%)
Apr 07, 2026 0.3250 0.3300 0.3100 0.3300 300,182 +0.00(+0.00%)
Apr 06, 2026 0.3700 0.3700 0.3200 0.3300 513,544 -0.02(-5.71%)
Apr 02, 2026 0.3500 0 -0.04(-10.26%)
Apr 01, 2026 0.4300 0.4500 0.3900 0.3900 366,438 -0.05(-12.36%)
Mar 31, 2026 0.4450 0.4600 0.4250 0.4450 140,601 +0.04(+8.54%)
Mar 30, 2026 0.4450 0.4700 0.4000 0.4100 99,756 -0.04(-7.87%)
Mar 27, 2026 0.4850 0.4850 0.4200 0.4450 117,957 -0.01(-2.20%)
Mar 26, 2026 0.4700 0.4800 0.4400 0.4550 65,775 -0.01(-3.19%)
Mar 25, 2026 0.4750 0.4950 0.4700 0.4700 21,498 -0.01(-1.05%)
Mar 24, 2026 0.4900 0.5300 0.4750 0.4750 194,988 -0.01(-1.04%)
Mar 23, 2026 0.4600 0.4950 0.4600 0.4800 122,760 +0.01(+3.23%)
Mar 20, 2026 0.4600 0.4950 0.4600 0.4650 64,564 +0.01(+1.09%)
Mar 19, 2026 0.4300 0.4600 0.4300 0.4600 116,593 +0.02(+3.37%)
Mar 18, 2026 0.4500 0.4500 0.4250 0.4450 125,938 +0.03(+5.95%)
Mar 17, 2026 0.4500 0.4650 0.4100 0.4200 82,278 -0.03(-6.67%)
Mar 16, 2026 0.4900 0.4900 0.4500 0.4500 174,201 -0.03(-6.25%)
Mar 13, 2026 0.4400 0.4900 0.4400 0.4800 247,170 +0.04(+9.09%)
Mar 12, 2026 0.5100 0.5200 0.4400 0.4400 166,817 -0.06(-12.00%)
Mar 11, 2026 0.5100 0.5200 0.4800 0.5000 139,498 +0.00(+0.00%)
Mar 10, 2026 0.4950 0.5000 0.4400 0.5000 311,253 +0.03(+6.38%)
Mar 09, 2026 0.5000 0.5300 0.4700 0.4700 322,643 -0.03(-6.00%)
Mar 06, 2026 0.5100 0.5500 0.4900 0.5000 546,519 -0.03(-5.66%)
Mar 05, 2026 0.6100 0.6200 0.5100 0.5300 1,406,625 -0.09(-14.52%)
Mar 04, 2026 0.5500 0.7200 0.4830 0.6200 5,043,506 +0.30(+93.75%)
Mar 03, 2026 0.3200 0.3200 0.3200 0.3200 7,987 -0.05(-13.51%)
Mar 02, 2026 0.3200 0.3700 0.3000 0.3700 94,758 +0.07(+23.33%)
Feb 27, 2026 0.2800 0.3000 0.2750 0.3000 34,578 +0.02(+7.14%)
Feb 26, 2026 0.2850 0.2850 0.2600 0.2800 37,800 -0.00(-1.75%)
Feb 25, 2026 0.2850 0.2850 0.2850 0.2850 1,059 +0.00(+1.79%)
Feb 24, 2026 0.2750 0.2800 0.2750 0.2800 14,000 +0.00(+0.00%)
Feb 23, 2026 0.2900 0.2900 0.2700 0.2800 53,265 -0.01(-5.08%)
Feb 20, 2026 0.2950 0.2950 0.2800 0.2950 19,213 +0.01(+1.72%)
Feb 19, 2026 0.2950 0.2950 0.2900 0.2900 9,000 +0.01(+1.75%)
Feb 18, 2026 0.2900 0.3050 0.2800 0.2850 30,511 +0.00(+1.79%)
Feb 17, 2026 0.3000 0.3000 0.2700 0.2800 44,278 -0.02(-6.67%)
Feb 13, 2026 0.3000 0 +0.02(+5.26%)
Feb 12, 2026 0.2850 0.2850 0.2850 0.2850 8,901 -0.01(-1.72%)
Feb 11, 2026 0.2800 0.2900 0.2800 0.2900 48,514 +0.01(+5.45%)
Feb 10, 2026 0.2700 0.2750 0.2700 0.2750 11,500 +0.01(+1.85%)
Feb 09, 2026 0.2700 0.2700 0.2550 0.2700 42,700 +0.02(+5.88%)
Feb 06, 2026 0.2600 0.2600 0.2500 0.2550 43,161 +0.01(+2.00%)
Feb 05, 2026 0.2900 0.2900 0.2500 0.2500 100,800 -0.03(-9.09%)
Feb 04, 2026 0.2900 0.2950 0.2750 0.2750 17,737 -0.01(-3.51%)
Feb 03, 2026 0.2850 0.2900 0.2800 0.2850 17,922 +0.00(+0.00%)
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.