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 0.1650 0.1700 0.1550 0.1700 59,600 +0.01(+6.25%)
Apr 24, 2026 0.1550 0.1600 0.1450 0.1600 64,700 +0.01(+6.67%)
Apr 23, 2026 0.1600 0.1600 0.1500 0.1500 23,890 -0.02(-9.09%)
Apr 22, 2026 0.1650 0.1650 0.1650 0.1650 13,000 +0.01(+6.45%)
Apr 21, 2026 0.1550 0.1550 0.1550 0.1550 4,500 -0.01(-3.13%)
Apr 20, 2026 0.1700 0.1700 0.1600 0.1600 19,139 -0.01(-5.88%)
Apr 17, 2026 0.1700 0.1700 0.1400 0.1700 47,800 +0.01(+3.03%)
Apr 16, 2026 0.1700 0.1700 0.1600 0.1650 27,518 +0.00(+0.00%)
Apr 15, 2026 0.1650 0.1650 0.1450 0.1650 46,352 +0.00(+0.00%)
Apr 14, 2026 0.1700 0.1700 0.1650 0.1650 11,070 +0.00(+0.00%)
Apr 13, 2026 0.1400 0.1650 0.1400 0.1650 28,759 +0.02(+17.86%)
Apr 10, 2026 0.1400 0.1400 0.1350 0.1400 83,212 +0.01(+3.70%)
Apr 09, 2026 0.1650 0.1650 0.1350 0.1350 101,047 -0.04(-20.59%)
Apr 08, 2026 0.1700 0.1700 0.1550 0.1700 27,500 +0.01(+3.03%)
Apr 07, 2026 0.1800 0.1800 0.1550 0.1650 31,006 -0.01(-5.71%)
Apr 06, 2026 0.1800 0.1800 0.1650 0.1750 30,600 -0.01(-2.78%)
Apr 02, 2026 0.1800 0 +0.01(+9.09%)
Apr 01, 2026 0.1600 0.1650 0.1450 0.1650 14,954 -0.01(-2.94%)
Mar 31, 2026 0.1600 0.1700 0.1500 0.1700 86,000 +0.01(+6.25%)
Mar 30, 2026 0.1600 0.1600 0.1550 0.1600 58,500 +0.00(+0.00%)
Mar 27, 2026 0.1600 0.1600 0.1350 0.1600 113,700 +0.01(+3.23%)
Mar 26, 2026 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+6.90%)
Mar 25, 2026 0.1500 0.1600 0.1400 0.1450 168,494 +0.00(+0.00%)
Mar 24, 2026 0.1450 0.1450 0.1450 0.1450 7,000 +0.00(+0.00%)
Mar 23, 2026 0.1550 0.1600 0.1450 0.1450 41,628 -0.01(-6.45%)
Mar 20, 2026 0.1600 0.1600 0.1550 0.1550 46,500 -0.01(-3.13%)
Mar 19, 2026 0.1650 0.1650 0.1450 0.1600 74,800 +0.00(+0.00%)
Mar 18, 2026 0.1450 0.2000 0.1450 0.1600 380,225 +0.02(+14.29%)
Mar 17, 2026 0.1400 0.1400 0.1400 0.1400 19,200 +0.00(+0.00%)
Mar 16, 2026 0.1350 0.1400 0.1350 0.1400 46,500 +0.00(+0.00%)
Mar 13, 2026 0.1300 0.1400 0.1300 0.1400 15,000 +0.01(+7.69%)
Mar 12, 2026 0.1350 0.1350 0.1300 0.1300 17,102 -0.01(-7.14%)
Mar 11, 2026 0.1450 0.1450 0.1150 0.1400 69,002 +0.00(+0.00%)
Mar 10, 2026 0.1400 0.1400 0.1400 0.1400 4,020 -0.00(-3.45%)
Mar 09, 2026 0.1450 0.1450 0.1450 0.1450 965 +0.00(+3.57%)
Mar 06, 2026 0.1450 0.1450 0.1400 0.1400 7,000 +0.01(+7.69%)
Mar 05, 2026 0.1450 0.1450 0.1300 0.1300 18,618 -0.01(-7.14%)
Mar 04, 2026 0.1300 0.1400 0.1250 0.1400 22,500 +0.01(+7.69%)
Mar 03, 2026 0.1400 0.1400 0.1300 0.1300 242,505 -0.01(-10.34%)
Mar 02, 2026 0.1350 0.1450 0.1350 0.1450 11,500 +0.01(+7.41%)
Feb 27, 2026 0.1200 0.1350 0.1200 0.1350 101,500 +0.02(+12.50%)
Feb 26, 2026 0.1300 0.1300 0.1200 0.1200 114,577 +0.00(+0.00%)
Feb 25, 2026 0.1350 0.1350 0.1200 0.1200 43,351 -0.01(-7.69%)
Feb 24, 2026 0.1300 0.1300 0.1300 0.1300 17,000 -0.01(-3.70%)
Feb 23, 2026 0.1400 0.1400 0.1250 0.1350 10,800 +0.02(+12.50%)
Feb 20, 2026 0.1400 0.1400 0.1200 0.1200 57,000 -0.01(-4.00%)
Feb 19, 2026 0.1400 0.1400 0.1250 0.1250 45,000 -0.02(-10.71%)
Feb 18, 2026 0.1450 0.1450 0.1400 0.1400 28,500 -0.01(-6.67%)
Feb 17, 2026 0.1500 0.1500 0.1500 0.1500 2,958 +0.00(+0.00%)
Feb 13, 2026 0.1500 0 +0.00(+0.00%)
Feb 12, 2026 0.1500 0.1500 0.1500 0.1500 20,000 +0.00(+0.00%)
Feb 11, 2026 0.1600 0.1600 0.1500 0.1500 74,500 -0.01(-3.23%)
Feb 10, 2026 0.1500 0.1600 0.1450 0.1550 183,500 +0.01(+3.33%)
Feb 09, 2026 0.1450 0.1500 0.1450 0.1500 6,500 +0.01(+7.14%)
Feb 06, 2026 0.1400 0.1400 0.1400 0.1400 5,136 +0.01(+7.69%)
Feb 05, 2026 0.1400 0.1400 0.1300 0.1300 85,500 -0.01(-10.34%)
Feb 04, 2026 0.1400 0.1450 0.1400 0.1450 12,000 +0.01(+7.41%)
Feb 03, 2026 0.1300 0.1400 0.1250 0.1350 71,500 +0.01(+3.85%)
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.