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 0.3500 0.3550 0.3450 0.3500 191,536 -0.01(-2.78%)
Apr 24, 2026 0.3500 0.3700 0.3500 0.3600 185,166 +0.01(+2.86%)
Apr 23, 2026 0.3500 0.3550 0.3400 0.3500 108,898 +0.01(+1.45%)
Apr 22, 2026 0.3500 0.3550 0.3450 0.3450 64,799 +0.00(+0.00%)
Apr 21, 2026 0.3450 0.3500 0.3400 0.3450 171,414 -0.01(-1.43%)
Apr 20, 2026 0.3400 0.3500 0.3400 0.3500 72,561 +0.01(+1.45%)
Apr 17, 2026 0.3450 0.3550 0.3100 0.3450 815,168 +0.00(+1.47%)
Apr 16, 2026 0.3500 0.3500 0.3400 0.3400 62,561 -0.00(-1.45%)
Apr 15, 2026 0.3550 0.3550 0.3350 0.3450 105,028 -0.02(-4.17%)
Apr 14, 2026 0.3500 0.3600 0.3500 0.3600 559,866 -0.03(-7.69%)
Apr 13, 2026 0.3800 0.4050 0.3800 0.3900 174,000 +0.01(+1.30%)
Apr 10, 2026 0.3850 0.3850 0.3600 0.3850 215,308 +0.00(+0.00%)
Apr 09, 2026 0.3900 0.3900 0.3700 0.3850 49,234 +0.00(+0.00%)
Apr 08, 2026 0.3800 0.4050 0.3800 0.3850 314,717 +0.01(+1.32%)
Apr 07, 2026 0.3850 0.3900 0.3600 0.3800 122,205 -0.02(-3.80%)
Apr 06, 2026 0.3850 0.4050 0.3750 0.3950 128,171 +0.01(+2.60%)
Apr 02, 2026 0.3850 0 +0.00(+0.00%)
Apr 01, 2026 0.4050 0.4050 0.3850 0.3850 134,111 -0.02(-3.75%)
Mar 31, 2026 0.3950 0.4050 0.3900 0.4000 115,834 +0.02(+3.90%)
Mar 30, 2026 0.3900 0.4000 0.3700 0.3850 317,548 -0.01(-1.28%)
Mar 27, 2026 0.3500 0.3900 0.3350 0.3900 160,056 +0.03(+8.33%)
Mar 26, 2026 0.3600 0.3600 0.3450 0.3600 234,067 -0.01(-1.37%)
Mar 25, 2026 0.3900 0.3900 0.3600 0.3650 166,312 -0.01(-2.67%)
Mar 24, 2026 0.4000 0.4000 0.3750 0.3750 210,070 -0.02(-3.85%)
Mar 23, 2026 0.3750 0.3900 0.3600 0.3900 66,860 +0.04(+11.43%)
Mar 20, 2026 0.3450 0.3800 0.3400 0.3500 284,207 +0.01(+4.48%)
Mar 19, 2026 0.3850 0.3850 0.3350 0.3350 264,592 -0.04(-11.84%)
Mar 18, 2026 0.4100 0.4100 0.3750 0.3800 162,230 -0.04(-9.52%)
Mar 17, 2026 0.4250 0.4300 0.4200 0.4200 449,607 +0.01(+1.20%)
Mar 16, 2026 0.3850 0.4200 0.3850 0.4150 333,407 -0.01(-1.19%)
Mar 13, 2026 0.4400 0.4400 0.4050 0.4200 306,769 -0.02(-4.55%)
Mar 12, 2026 0.4450 0.4450 0.4250 0.4400 508,968 +0.00(+0.00%)
Mar 11, 2026 0.4750 0.4750 0.4400 0.4400 698,907 -0.03(-7.37%)
Mar 10, 2026 0.4550 0.4850 0.4550 0.4750 752,169 +0.01(+2.15%)
Mar 09, 2026 0.4350 0.4700 0.4150 0.4650 530,421 +0.02(+4.49%)
Mar 06, 2026 0.4100 0.4650 0.4050 0.4450 548,155 +0.04(+8.54%)
Mar 05, 2026 0.4200 0.4250 0.4100 0.4100 484,812 +0.00(+0.00%)
Mar 04, 2026 0.4000 0.4150 0.4000 0.4100 369,245 +0.00(+0.00%)
Mar 03, 2026 0.4300 0.4300 0.4100 0.4100 576,155 -0.02(-4.65%)
Mar 02, 2026 0.3950 0.4350 0.3900 0.4300 879,408 +0.03(+8.86%)
Feb 27, 2026 0.4000 0.4000 0.3900 0.3950 354,110 +0.01(+1.28%)
Feb 26, 2026 0.3550 0.3900 0.3500 0.3900 193,391 +0.04(+11.43%)
Feb 25, 2026 0.3250 0.3500 0.3200 0.3500 1,225,617 +0.02(+7.69%)
Feb 24, 2026 0.3100 0.3250 0.3050 0.3250 617,097 +0.02(+4.84%)
Feb 23, 2026 0.3200 0.3200 0.3100 0.3100 84,097 -0.01(-1.59%)
Feb 20, 2026 0.3200 0.3200 0.3000 0.3150 512,303 -0.01(-1.56%)
Feb 19, 2026 0.3350 0.3500 0.3200 0.3200 450,844 -0.01(-3.03%)
Feb 18, 2026 0.3300 0.3400 0.3250 0.3300 43,067 +0.00(+0.00%)
Feb 17, 2026 0.3500 0.3550 0.3300 0.3300 256,691 -0.01(-2.94%)
Feb 13, 2026 0.3400 0 +0.00(+0.00%)
Feb 12, 2026 0.3500 0.3500 0.3350 0.3400 449,409 -0.01(-2.86%)
Feb 11, 2026 0.3400 0.3500 0.3350 0.3500 513,336 +0.01(+1.45%)
Feb 10, 2026 0.3650 0.3650 0.3400 0.3450 560,780 -0.02(-5.48%)
Feb 09, 2026 0.3500 0.3650 0.3500 0.3650 536,493 +0.02(+4.29%)
Feb 06, 2026 0.3400 0.3600 0.3400 0.3500 609,589 +0.02(+6.06%)
Feb 05, 2026 0.3250 0.3300 0.3150 0.3300 499,207 +0.00(+0.00%)
Feb 04, 2026 0.3400 0.3400 0.3200 0.3300 1,184,988 -0.01(-2.94%)
Feb 03, 2026 0.3700 0.3700 0.3300 0.3400 282,414 -0.02(-5.56%)
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.