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 0.2050 0.2050 0.1850 0.2000 642,438 +0.01(+5.26%)
Apr 24, 2026 0.2000 0.2000 0.1900 0.1900 37,119 -0.01(-2.56%)
Apr 23, 2026 0.2050 0.2050 0.1900 0.1950 130,858 -0.01(-2.50%)
Apr 22, 2026 0.2000 0.2100 0.1950 0.2000 102,640 +0.01(+5.26%)
Apr 21, 2026 0.2000 0.2050 0.1900 0.1900 209,806 -0.01(-5.00%)
Apr 20, 2026 0.2050 0.2050 0.1950 0.2000 411,999 -0.00(-2.44%)
Apr 17, 2026 0.2050 0.2050 0.2050 0.2050 863,394 +0.00(+0.00%)
Apr 16, 2026 0.2150 0.2150 0.2030 0.2050 2,165,455 -0.00(-1.44%)
Apr 15, 2026 0.2000 0.2300 0.1950 0.2080 3,038,150 +0.01(+6.67%)
Apr 14, 2026 0.2000 0.2000 0.1900 0.1950 205,599 -0.01(-2.50%)
Apr 13, 2026 0.1850 0.2000 0.1850 0.2000 292,548 +0.01(+2.56%)
Apr 10, 2026 0.1850 0.1950 0.1850 0.1950 4,214 -0.01(-2.50%)
Apr 09, 2026 0.1850 0.2050 0.1850 0.2000 141,807 +0.01(+5.26%)
Apr 08, 2026 0.1900 0.2150 0.1800 0.1900 288,672 +0.02(+8.57%)
Apr 07, 2026 0.1750 0.1750 0.1750 0.1750 81,402 +0.00(+0.00%)
Apr 06, 2026 0.1750 0.1850 0.1700 0.1750 214,034 +0.00(+0.00%)
Apr 02, 2026 0.1750 0 -0.01(-2.78%)
Apr 01, 2026 0.1900 0.2100 0.1800 0.1800 227,122 +0.00(+0.00%)
Mar 31, 2026 0.1700 0.1800 0.1700 0.1800 241,771 +0.01(+9.09%)
Mar 30, 2026 0.1750 0.1750 0.1650 0.1650 213,761 +0.00(+0.00%)
Mar 27, 2026 0.1800 0.1800 0.1600 0.1650 601,226 -0.01(-8.33%)
Mar 26, 2026 0.2000 0.2000 0.1800 0.1800 37,735 -0.01(-5.26%)
Mar 25, 2026 0.2000 0.2000 0.1800 0.1900 187,368 +0.01(+2.70%)
Mar 24, 2026 0.1750 0.2000 0.1700 0.1850 189,333 -0.01(-2.63%)
Mar 23, 2026 0.1650 0.2000 0.1600 0.1900 431,515 +0.02(+11.76%)
Mar 20, 2026 0.1850 0.1850 0.1700 0.1700 142,095 -0.01(-5.56%)
Mar 19, 2026 0.1900 0.1900 0.1650 0.1800 880,133 -0.02(-7.69%)
Mar 18, 2026 0.2000 0.2000 0.1950 0.1950 85,840 -0.01(-2.50%)
Mar 17, 2026 0.2000 0.2030 0.1950 0.2000 373,637 +0.01(+2.56%)
Mar 16, 2026 0.2000 0.2050 0.1900 0.1950 168,225 +0.01(+2.63%)
Mar 13, 2026 0.2150 0.2150 0.1800 0.1900 1,045,831 -0.01(-7.32%)
Mar 12, 2026 0.2200 0.2200 0.2050 0.2050 213,852 -0.03(-10.87%)
Mar 11, 2026 0.2350 0.2350 0.2200 0.2300 100,121 +0.00(+0.00%)
Mar 10, 2026 0.2300 0.2350 0.2250 0.2300 193,622 +0.00(+0.00%)
Mar 09, 2026 0.2300 0.2300 0.2200 0.2300 173,250 +0.00(+0.00%)
Mar 06, 2026 0.2200 0.2300 0.2150 0.2300 184,129 +0.02(+6.98%)
Mar 05, 2026 0.2200 0.2200 0.2100 0.2150 296,495 -0.01(-2.27%)
Mar 04, 2026 0.2250 0.2250 0.2200 0.2200 130,958 -0.01(-2.22%)
Mar 03, 2026 0.2300 0.2300 0.2200 0.2250 517,204 -0.01(-2.17%)
Mar 02, 2026 0.2350 0.2400 0.2300 0.2300 165,414 -0.01(-4.17%)
Feb 27, 2026 0.2400 0.2500 0.2400 0.2400 450,822 +0.01(+2.13%)
Feb 26, 2026 0.2350 0.2400 0.2300 0.2350 454,308 +0.00(+0.00%)
Feb 25, 2026 0.2800 0.2800 0.2250 0.2350 1,486,482 -0.07(-21.67%)
Feb 24, 2026 0.2950 0.3150 0.2750 0.3000 29,613 +0.00(+0.00%)
Feb 23, 2026 0.2300 0.3350 0.2300 0.3000 1,420,889 +0.07(+30.43%)
Feb 20, 2026 0.2500 0.2500 0.2300 0.2300 173,299 -0.02(-9.80%)
Feb 19, 2026 0.2350 0.2550 0.2350 0.2550 96,414 +0.02(+6.25%)
Feb 18, 2026 0.2150 0.2400 0.2150 0.2400 74,471 +0.02(+9.09%)
Feb 17, 2026 0.2200 0.2250 0.2100 0.2200 81,586 +0.01(+4.76%)
Feb 13, 2026 0.2100 0 -0.02(-6.67%)
Feb 12, 2026 0.2550 0.2850 0.2250 0.2250 324,175 -0.03(-11.76%)
Feb 11, 2026 0.2750 0.2750 0.2550 0.2550 181,370 -0.02(-5.56%)
Feb 10, 2026 0.2750 0.2750 0.2700 0.2700 90,439 -0.02(-6.90%)
Feb 09, 2026 0.2550 0.3000 0.2550 0.2900 123,280 +0.04(+18.37%)
Feb 06, 2026 0.2500 0.2500 0.2300 0.2450 99,474 +0.01(+4.26%)
Feb 05, 2026 0.2600 0.2600 0.2250 0.2350 255,492 -0.03(-9.62%)
Feb 04, 2026 0.2900 0.2900 0.2500 0.2600 178,271 -0.02(-7.14%)
Feb 03, 2026 0.2450 0.3000 0.2450 0.2800 478,435 +0.05(+19.15%)
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.