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 17, 2026 0.0700 0.0700 0.0700 0.0700 126,497 +0.00(+0.00%)
Apr 16, 2026 0.0750 0.0750 0.0700 0.0700 135,447 +0.01(+7.69%)
Apr 15, 2026 0.0700 0.0700 0.0650 0.0650 4,955 -0.01(-7.14%)
Apr 14, 2026 0.0750 0.0750 0.0700 0.0700 24,893 -0.00(-6.67%)
Apr 13, 2026 0.0700 0.0750 0.0700 0.0750 42,460 +0.00(+7.14%)
Apr 10, 2026 0.0700 0.0700 0.0700 0.0700 14,370 +0.01(+16.67%)
Apr 09, 2026 0.0650 0.0650 0.0600 0.0600 36,957 -0.01(-7.69%)
Apr 08, 2026 0.0650 0.0650 0.0650 0.0650 51,260 +0.00(+0.00%)
Apr 07, 2026 0.0650 0.0650 0.0650 0.0650 76,610 +0.00(+0.00%)
Apr 06, 2026 0.0650 0.0650 0.0650 0.0650 203,628 +0.00(+0.00%)
Apr 02, 2026 0.0650 0 +0.00(+0.00%)
Apr 01, 2026 0.0650 0.0650 0.0650 0.0650 4,074 +0.00(+0.00%)
Mar 31, 2026 0.0700 0.0700 0.0600 0.0650 23,680 +0.00(+0.00%)
Mar 30, 2026 0.0700 0.0700 0.0650 0.0650 20,676 +0.00(+0.00%)
Mar 27, 2026 0.0650 0.0650 0.0600 0.0650 330,885 +0.00(+0.00%)
Mar 26, 2026 0.0650 0.0650 0.0650 0.0650 109,239 +0.00(+0.00%)
Mar 25, 2026 0.0650 0.0650 0.0600 0.0650 70,953 +0.00(+0.00%)
Mar 24, 2026 0.0650 0.0650 0.0650 0.0650 137,740 +0.00(+0.00%)
Mar 23, 2026 0.0650 0.0650 0.0650 0.0650 7,395 +0.01(+8.33%)
Mar 20, 2026 0.0600 0.0600 0.0600 0.0600 6,433 +0.00(+0.00%)
Mar 19, 2026 0.0650 0.0650 0.0600 0.0600 22,606 -0.01(-7.69%)
Mar 18, 2026 0.0650 0.0650 0.0650 0.0650 1,467 +0.00(+0.00%)
Mar 17, 2026 0.0700 0.0700 0.0650 0.0650 188,529 -0.01(-7.14%)
Mar 16, 2026 0.0650 0.0700 0.0650 0.0700 266,667 +0.01(+16.67%)
Mar 13, 2026 0.0650 0.0650 0.0600 0.0600 38,016 -0.01(-7.69%)
Mar 12, 2026 0.0650 0.0650 0.0650 0.0650 57,952 +0.01(+8.33%)
Mar 11, 2026 0.0650 0.0650 0.0600 0.0600 27,070 -0.01(-7.69%)
Mar 10, 2026 0.0650 0.0650 0.0600 0.0650 17,008 +0.01(+8.33%)
Mar 09, 2026 0.0650 0.0650 0.0600 0.0600 89,046 -0.01(-7.69%)
Mar 06, 2026 0.0650 0.0650 0.0600 0.0650 347,705 +0.00(+0.00%)
Mar 05, 2026 0.0750 0.0750 0.0650 0.0650 224,279 -0.01(-7.14%)
Mar 04, 2026 0.0700 0.0700 0.0650 0.0700 23,420 +0.00(+0.00%)
Mar 03, 2026 0.0650 0.0700 0.0650 0.0700 86,906 +0.00(+0.00%)
Mar 02, 2026 0.0650 0.0700 0.0650 0.0700 19,408 +0.00(+0.00%)
Feb 27, 2026 0.0650 0.0700 0.0650 0.0700 12,107 +0.01(+7.69%)
Feb 26, 2026 0.0700 0.0750 0.0650 0.0650 14,741 -0.01(-7.14%)
Feb 25, 2026 0.0650 0.0750 0.0650 0.0700 9,195 +0.00(+0.00%)
Feb 24, 2026 0.0700 0.0700 0.0650 0.0700 24,616 +0.00(+0.00%)
Feb 23, 2026 0.0700 0.0700 0.0700 0.0700 33,607 +0.00(+0.00%)
Feb 20, 2026 0.0650 0.0700 0.0650 0.0700 32,767 +0.00(+0.00%)
Feb 19, 2026 0.0700 0.0700 0.0700 0.0700 4,132 +0.00(+0.00%)
Feb 17, 2026 0.0700 123 +0.00(+0.00%)
Feb 13, 2026 0.0700 0 +0.00(+0.00%)
Feb 12, 2026 0.0650 0.0700 0.0600 0.0700 237,716 +0.01(+16.67%)
Feb 11, 2026 0.0650 0.0700 0.0600 0.0600 165,848 -0.01(-7.69%)
Feb 10, 2026 0.0650 0.0650 0.0600 0.0650 290,284 +0.00(+0.00%)
Feb 09, 2026 0.0650 0.0700 0.0650 0.0650 308,591 +0.01(+8.33%)
Feb 06, 2026 0.0600 0.0650 0.0600 0.0600 46,059 -0.01(-7.69%)
Feb 05, 2026 0.0650 0.0650 0.0650 0.0650 139,467 -0.01(-7.14%)
Feb 04, 2026 0.0750 0.0750 0.0650 0.0700 431,925 +0.00(+0.00%)
Feb 03, 2026 0.0750 0.0750 0.0700 0.0700 181,047 -0.00(-6.67%)
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.