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 24, 2026 0.0750 0.0750 0.0700 0.0700 18,346 -0.00(-6.67%)
Apr 23, 2026 0.0750 0.0750 0.0700 0.0750 297,100 +0.00(+7.14%)
Apr 22, 2026 0.0750 0.0800 0.0700 0.0700 503,165 +0.00(+0.00%)
Apr 21, 2026 0.0750 0.0750 0.0700 0.0700 75,341 -0.01(-12.50%)
Apr 20, 2026 0.0800 0.0800 0.0750 0.0800 305,745 +0.00(+0.00%)
Apr 17, 2026 0.0750 0.0800 0.0750 0.0800 537,843 +0.01(+6.67%)
Apr 16, 2026 0.0700 0.0750 0.0700 0.0750 64,740 +0.00(+0.00%)
Apr 15, 2026 0.0750 0.0750 0.0750 0.0750 84,488 +0.00(+0.00%)
Apr 14, 2026 0.0750 0.0750 0.0750 0.0750 317,153 +0.00(+7.14%)
Apr 13, 2026 0.0700 0.0750 0.0700 0.0700 33,889 +0.00(+0.00%)
Apr 10, 2026 0.0700 0.0750 0.0650 0.0700 132,757 -0.00(-6.67%)
Apr 09, 2026 0.0700 0.0750 0.0700 0.0750 153,776 +0.00(+0.00%)
Apr 08, 2026 0.0750 0.0750 0.0700 0.0750 151,900 +0.00(+7.14%)
Apr 07, 2026 0.0750 0.0750 0.0700 0.0700 164,345 -0.00(-6.67%)
Apr 06, 2026 0.0800 0.0800 0.0700 0.0750 115,896 +0.00(+0.00%)
Apr 02, 2026 0.0750 0 -0.01(-6.25%)
Apr 01, 2026 0.0850 0.0850 0.0800 0.0800 2,308 +0.00(+0.00%)
Mar 31, 2026 0.0850 0.0850 0.0750 0.0800 471,584 -0.01(-5.88%)
Mar 30, 2026 0.0950 0.0950 0.0850 0.0850 198,887 -0.00(-5.56%)
Mar 27, 2026 0.0900 0.0900 0.0900 0.0900 154,977 +0.00(+0.00%)
Mar 26, 2026 0.0900 0.0900 0.0900 0.0900 236,523 +0.00(+0.00%)
Mar 25, 2026 0.0850 0.0900 0.0850 0.0900 177,338 +0.00(+5.88%)
Mar 24, 2026 0.0900 0.0900 0.0850 0.0850 321,492 +0.00(+0.00%)
Mar 23, 2026 0.0850 0.0850 0.0850 0.0850 64,707 +0.01(+6.25%)
Mar 20, 2026 0.0800 0.0800 0.0800 0.0800 29,026 +0.00(+0.00%)
Mar 19, 2026 0.0800 0.0800 0.0800 0.0800 136,006 +0.00(+0.00%)
Mar 18, 2026 0.0850 0.0850 0.0800 0.0800 132,597 -0.01(-11.11%)
Mar 17, 2026 0.0900 0.0900 0.0900 0.0900 35,869 +0.00(+0.00%)
Mar 16, 2026 0.0900 0.0900 0.0900 0.0900 11,739 +0.00(+5.88%)
Mar 13, 2026 0.0850 0.0850 0.0850 0.0850 39,420 +0.00(+0.00%)
Mar 12, 2026 0.0850 0.0850 0.0850 0.0850 52,420 +0.00(+0.00%)
Mar 11, 2026 0.0850 0.0900 0.0850 0.0850 233,387 -0.00(-5.56%)
Mar 10, 2026 0.0900 0.0900 0.0850 0.0900 72,911 +0.00(+0.00%)
Mar 09, 2026 0.0900 0.0900 0.0900 0.0900 300,354 -0.01(-5.26%)
Mar 06, 2026 0.0950 0.0950 0.0950 0.0950 28,216 +0.01(+5.56%)
Mar 05, 2026 0.0900 0.0950 0.0900 0.0900 101,485 -0.01(-5.26%)
Mar 04, 2026 0.0950 0.0950 0.0950 0.0950 77,419 +0.01(+5.56%)
Mar 03, 2026 0.0900 0.0900 0.0900 0.0900 65,044 +0.00(+0.00%)
Mar 02, 2026 0.0900 0.0900 0.0900 0.0900 32,853 +0.00(+0.00%)
Feb 27, 2026 0.0950 0.0950 0.0900 0.0900 883,843 -0.01(-10.00%)
Feb 26, 2026 0.1000 0.1000 0.0950 0.1000 37,675 +0.00(+0.00%)
Feb 25, 2026 0.1000 0.1050 0.0950 0.1000 174,128 +0.00(+0.00%)
Feb 24, 2026 0.0950 0.1000 0.0950 0.1000 32,599 +0.00(+0.00%)
Feb 23, 2026 0.1000 0.1000 0.1000 0.1000 34,450 +0.00(+0.00%)
Feb 20, 2026 0.1000 0.1000 0.0950 0.1000 336,138 +0.00(+0.00%)
Feb 19, 2026 0.1050 0.1050 0.1000 0.1000 1,462,455 -0.00(-4.76%)
Feb 18, 2026 0.1000 0.1050 0.1000 0.1050 312,039 +0.00(+0.00%)
Feb 17, 2026 0.1150 0.1150 0.1000 0.1050 1,729,272 -0.01(-4.55%)
Feb 13, 2026 0.1100 0 +0.00(+0.00%)
Feb 12, 2026 0.1100 0.1100 0.1100 0.1100 179,947 +0.00(+0.00%)
Feb 11, 2026 0.1200 0.1200 0.1100 0.1100 79,550 -0.01(-8.33%)
Feb 10, 2026 0.1200 0.1200 0.1100 0.1200 56,129 +0.00(+0.00%)
Feb 09, 2026 0.1150 0.1200 0.1100 0.1200 558,996 +0.01(+14.29%)
Feb 06, 2026 0.1000 0.1100 0.1000 0.1050 127,659 +0.00(+5.00%)
Feb 05, 2026 0.1050 0.1050 0.1000 0.1000 572,357 -0.01(-9.09%)
Feb 04, 2026 0.1200 0.1200 0.1100 0.1100 216,263 -0.01(-8.33%)
Feb 03, 2026 0.1250 0.1250 0.1050 0.1200 1,542,881 -0.01(-4.00%)
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.