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 24, 2026 0.5400 0.5500 0.5200 0.5500 37,013 +0.01(+1.85%)
Apr 23, 2026 0.5900 0.5900 0.5400 0.5400 60,230 -0.03(-5.26%)
Apr 22, 2026 0.5700 0.5700 0.5700 0.5700 1,000 +0.00(+0.00%)
Apr 21, 2026 0.5700 0.5700 0.5700 0.5700 500 -0.02(-3.39%)
Apr 20, 2026 0.5900 0.6000 0.5900 0.5900 28,224 +0.01(+0.85%)
Apr 17, 2026 0.5500 0.6000 0.5500 0.5850 78,510 +0.03(+6.36%)
Apr 16, 2026 0.5600 0.5800 0.5400 0.5500 23,129 -0.01(-1.79%)
Apr 15, 2026 0.5300 0.5800 0.5200 0.5600 273,968 +0.03(+5.66%)
Apr 14, 2026 0.5000 0.5300 0.5000 0.5300 18,000 +0.01(+1.92%)
Apr 13, 2026 0.5200 0.5300 0.5100 0.5200 39,180 +0.00(+0.00%)
Apr 10, 2026 0.5100 0.5200 0.5100 0.5200 4,000 +0.01(+1.96%)
Apr 09, 2026 0.4800 0.5100 0.4800 0.5100 31,500 +0.02(+4.08%)
Apr 08, 2026 0.4900 0.4900 0.4800 0.4900 20,089 -0.01(-2.00%)
Apr 07, 2026 0.5000 0.5200 0.4800 0.5000 14,100 -0.02(-3.85%)
Apr 06, 2026 0.5200 0.5200 0.5000 0.5200 13,050 +0.00(+0.00%)
Apr 02, 2026 0.5200 0 +0.02(+4.00%)
Apr 01, 2026 0.5000 0.5100 0.4950 0.5000 53,900 +0.01(+2.04%)
Mar 31, 2026 0.4800 0.4900 0.4800 0.4900 31,974 +0.01(+2.08%)
Mar 30, 2026 0.4800 0.4900 0.4800 0.4800 134,050 -0.01(-2.04%)
Mar 27, 2026 0.4900 0.5100 0.4900 0.4900 9,020 +0.00(+0.00%)
Mar 26, 2026 0.4900 0.4900 0.4800 0.4900 16,461 -0.01(-1.01%)
Mar 25, 2026 0.4800 0.5000 0.4700 0.4950 88,615 +0.02(+4.21%)
Mar 24, 2026 0.4900 0.4900 0.4600 0.4750 149,265 -0.02(-3.06%)
Mar 23, 2026 0.4900 0.4900 0.4850 0.4900 22,500 +0.01(+1.03%)
Mar 20, 2026 0.5000 0.5000 0.4850 0.4850 42,000 -0.01(-2.02%)
Mar 19, 2026 0.5000 0.5000 0.4950 0.4950 86,500 +0.00(+0.00%)
Mar 18, 2026 0.5000 0.5000 0.4950 0.4950 17,520 -0.02(-2.94%)
Mar 17, 2026 0.4850 0.5100 0.4850 0.5100 46,620 +0.02(+4.51%)
Mar 16, 2026 0.4850 0.4900 0.4850 0.4880 1,970 +0.00(+0.00%)
Mar 13, 2026 0.5000 0.5000 0.4700 0.4880 131,500 -0.01(-2.40%)
Mar 12, 2026 0.5200 0.5200 0.5000 0.5000 282,800 -0.01(-1.96%)
Mar 11, 2026 0.4850 0.5100 0.4850 0.5100 111,200 +0.03(+6.25%)
Mar 10, 2026 0.4900 0.4900 0.4800 0.4800 15,702 -0.01(-2.04%)
Mar 09, 2026 0.4850 0.4900 0.4650 0.4900 117,653 +0.02(+3.16%)
Mar 06, 2026 0.4750 0.4750 0.4650 0.4750 119,900 +0.00(+0.00%)
Mar 05, 2026 0.4850 0.4850 0.4750 0.4750 87,250 -0.02(-3.06%)
Mar 04, 2026 0.4900 0.4900 0.4750 0.4900 48,100 +0.00(+0.00%)
Mar 03, 2026 0.4900 0.5000 0.4800 0.4900 58,509 -0.01(-2.00%)
Mar 02, 2026 0.4950 0.5100 0.4800 0.5000 155,017 +0.01(+2.04%)
Feb 27, 2026 0.5000 0.5000 0.4850 0.4900 68,251 +0.01(+1.03%)
Feb 26, 2026 0.4900 0.4900 0.4850 0.4850 3,538 -0.01(-1.02%)
Feb 25, 2026 0.4900 0.4900 0.4800 0.4900 85,348 +0.00(+0.00%)
Feb 24, 2026 0.5000 0.5000 0.4900 0.4900 114,795 -0.01(-1.01%)
Feb 23, 2026 0.4850 0.4950 0.4850 0.4950 85,702 +0.02(+3.13%)
Feb 20, 2026 0.4700 0.4800 0.4700 0.4800 33,506 +0.01(+2.13%)
Feb 19, 2026 0.4500 0.4800 0.4500 0.4700 100,568 +0.03(+6.82%)
Feb 18, 2026 0.4300 0.4450 0.4300 0.4400 57,216 +0.01(+1.15%)
Feb 17, 2026 0.4500 0.4500 0.4350 0.4350 25,490 -0.01(-2.25%)
Feb 13, 2026 0.4450 0 -0.01(-2.20%)
Feb 12, 2026 0.4500 0.4600 0.4500 0.4550 51,970 +0.01(+1.11%)
Feb 11, 2026 0.4350 0.4500 0.4350 0.4500 51,000 +0.02(+3.45%)
Feb 10, 2026 0.4400 0.4400 0.4350 0.4350 6,000 -0.01(-1.14%)
Feb 09, 2026 0.4400 0.4400 0.4350 0.4400 16,335 +0.00(+0.00%)
Feb 06, 2026 0.4500 0.4500 0.4400 0.4400 19,019 +0.00(+0.00%)
Feb 05, 2026 0.4500 0.4500 0.4400 0.4400 31,040 -0.01(-1.12%)
Feb 04, 2026 0.4500 0.4500 0.4450 0.4450 20,000 +0.00(+0.00%)
Feb 03, 2026 0.4500 0.4500 0.4450 0.4450 23,611 +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.