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 0.5100 0.5300 0.4900 0.5100 78,217 +0.00(+0.00%)
Apr 24, 2026 0.5200 0.5300 0.5100 0.5100 227,744 +0.01(+2.00%)
Apr 23, 2026 0.5000 0.5400 0.4850 0.5000 111,544 -0.01(-1.96%)
Apr 22, 2026 0.5200 0.5400 0.5000 0.5100 96,466 -0.01(-1.92%)
Apr 21, 2026 0.5600 0.5800 0.5200 0.5200 124,304 -0.04(-7.14%)
Apr 20, 2026 0.5400 0.5800 0.5200 0.5600 523,531 +0.04(+7.69%)
Apr 17, 2026 0.5500 0.5600 0.5200 0.5200 122,620 -0.02(-3.70%)
Apr 16, 2026 0.5500 0.5500 0.5200 0.5400 86,150 +0.00(+0.00%)
Apr 15, 2026 0.5600 0.5600 0.4900 0.5400 275,101 -0.03(-5.26%)
Apr 14, 2026 0.5600 0.5800 0.5600 0.5700 166,814 +0.02(+3.64%)
Apr 13, 2026 0.5400 0.5600 0.5100 0.5500 504,780 +0.01(+1.85%)
Apr 10, 2026 0.5200 0.5400 0.5100 0.5400 231,720 +0.04(+8.00%)
Apr 09, 2026 0.4850 0.5200 0.4800 0.5000 758,130 +0.02(+4.17%)
Apr 08, 2026 0.4600 0.4800 0.4600 0.4800 185,324 +0.02(+5.49%)
Apr 07, 2026 0.4600 0.4600 0.4250 0.4550 307,680 +0.00(+0.44%)
Apr 06, 2026 0.4250 0.4600 0.4230 0.4530 218,136 +0.03(+7.86%)
Apr 02, 2026 0.4200 0 +0.00(+0.00%)
Apr 01, 2026 0.4350 0.4500 0.4100 0.4200 642,216 +0.02(+5.00%)
Mar 31, 2026 0.3650 0.4000 0.3650 0.4000 297,276 +0.02(+5.26%)
Mar 30, 2026 0.3400 0.3900 0.3350 0.3800 319,342 +0.04(+13.43%)
Mar 27, 2026 0.3150 0.3400 0.3150 0.3350 29,166 +0.00(+0.00%)
Mar 26, 2026 0.3200 0.3400 0.3200 0.3350 65,938 +0.00(+0.00%)
Mar 25, 2026 0.3050 0.3350 0.3000 0.3350 139,606 +0.01(+2.13%)
Mar 24, 2026 0.3100 0.3280 0.3050 0.3280 82,500 +0.01(+3.14%)
Mar 23, 2026 0.2800 0.3200 0.2800 0.3180 107,332 +0.03(+9.66%)
Mar 20, 2026 0.3200 0.3300 0.2900 0.2900 100,798 -0.01(-3.33%)
Mar 19, 2026 0.3100 0.3100 0.2800 0.3000 407,375 -0.02(-4.76%)
Mar 18, 2026 0.3450 0.3450 0.3150 0.3150 365,045 -0.03(-7.35%)
Mar 17, 2026 0.3300 0.3550 0.3200 0.3400 515,223 +0.01(+1.49%)
Mar 16, 2026 0.3500 0.3650 0.3250 0.3350 195,800 -0.02(-5.63%)
Mar 13, 2026 0.3800 0.3800 0.3500 0.3550 113,094 -0.02(-5.33%)
Mar 12, 2026 0.3900 0.3900 0.3600 0.3750 152,032 -0.01(-2.60%)
Mar 11, 2026 0.3700 0.3850 0.3500 0.3850 37,511 +0.02(+4.05%)
Mar 10, 2026 0.3700 0.4100 0.3550 0.3700 133,950 +0.00(+0.00%)
Mar 09, 2026 0.3900 0.3900 0.3600 0.3700 131,321 -0.03(-6.33%)
Mar 06, 2026 0.3950 0.3950 0.3800 0.3950 42,389 -0.01(-1.25%)
Mar 05, 2026 0.3950 0.4100 0.3950 0.4000 13,911 -0.02(-4.76%)
Mar 04, 2026 0.4100 0.4200 0.3900 0.4200 183,152 +0.03(+7.69%)
Mar 03, 2026 0.4100 0.4100 0.3800 0.3900 402,298 -0.03(-7.14%)
Mar 02, 2026 0.4250 0.4300 0.4000 0.4200 250,895 +0.00(+0.00%)
Feb 27, 2026 0.4000 0.4250 0.3900 0.4200 510,313 +0.02(+5.00%)
Feb 26, 2026 0.4150 0.4150 0.3900 0.4000 277,039 -0.01(-2.44%)
Feb 25, 2026 0.4300 0.4800 0.4050 0.4100 745,375 -0.02(-4.65%)
Feb 24, 2026 0.3400 0.4300 0.3400 0.4300 1,553,267 +0.08(+22.86%)
Feb 23, 2026 0.3200 0.3500 0.3200 0.3500 272,028 +0.03(+9.37%)
Feb 20, 2026 0.3150 0.3200 0.3050 0.3200 157,250 +0.00(+0.00%)
Feb 19, 2026 0.3150 0.3200 0.3000 0.3200 63,000 +0.01(+1.59%)
Feb 18, 2026 0.3200 0.3350 0.3150 0.3150 79,700 -0.01(-1.56%)
Feb 17, 2026 0.3250 0.3300 0.3150 0.3200 1,378,053 -0.01(-1.54%)
Feb 13, 2026 0.3250 0 -0.02(-4.41%)
Feb 12, 2026 0.3650 0.3650 0.2950 0.3400 341,530 -0.01(-2.86%)
Feb 11, 2026 0.3500 0.3600 0.3450 0.3500 41,400 -0.01(-1.41%)
Feb 10, 2026 0.3500 0.3650 0.3500 0.3550 68,072 -0.01(-2.74%)
Feb 09, 2026 0.3550 0.3650 0.3400 0.3650 232,748 +0.02(+4.29%)
Feb 06, 2026 0.3200 0.3600 0.3100 0.3500 704,093 +0.03(+9.37%)
Feb 05, 2026 0.3500 0.3500 0.3150 0.3200 145,591 -0.03(-9.86%)
Feb 04, 2026 0.3750 0.3750 0.3400 0.3550 191,651 -0.01(-2.74%)
Feb 03, 2026 0.3350 0.3750 0.3350 0.3650 550,150 +0.04(+12.31%)
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.