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 0.5800 0.5800 0.5200 0.5200 31,069 +0.00(+0.00%)
Apr 24, 2026 0.5600 0.5600 0.5200 0.5200 39,500 -0.05(-8.77%)
Apr 23, 2026 0.5700 0.5700 0.5700 0.5700 2,000 -0.04(-6.56%)
Apr 22, 2026 0.6100 0.6100 0.6100 0.6100 1,500 +0.00(+0.00%)
Apr 21, 2026 0.5800 0.6100 0.5700 0.6100 35,500 -0.02(-3.17%)
Apr 20, 2026 0.6100 0.6400 0.6100 0.6300 31,000 +0.02(+3.28%)
Apr 17, 2026 0.6100 0.6100 0.6100 0.6100 1,000 +0.00(+0.00%)
Apr 16, 2026 0.5800 0.6400 0.5800 0.6100 78,500 +0.02(+3.39%)
Apr 15, 2026 0.5900 0.5900 0.5900 0.5900 5,000 -0.05(-7.81%)
Apr 14, 2026 0.5200 0.6400 0.5200 0.6400 114,600 +0.10(+18.52%)
Apr 10, 2026 0.5400 0 +0.04(+8.00%)
Apr 09, 2026 0.4650 0.5000 0.4600 0.5000 32,700 +0.00(+0.00%)
Apr 08, 2026 0.4800 0.5000 0.4600 0.5000 104,250 +0.01(+2.04%)
Apr 02, 2026 0.4900 0 +0.00(+0.00%)
Mar 31, 2026 0.4900 0 +0.02(+4.26%)
Mar 30, 2026 0.4700 0.4700 0.4700 0.4700 2,500 -0.01(-2.08%)
Mar 27, 2026 0.4600 0.4800 0.4600 0.4800 26,070 +0.02(+4.35%)
Mar 26, 2026 0.4600 0.4650 0.4600 0.4600 42,500 +0.00(+0.00%)
Mar 25, 2026 0.4500 0.4950 0.4500 0.4600 24,000 +0.02(+4.55%)
Mar 24, 2026 0.4750 0.4750 0.4400 0.4400 43,663 -0.04(-8.33%)
Mar 23, 2026 0.4850 0.5000 0.4800 0.4800 28,000 -0.04(-7.69%)
Mar 19, 2026 0.5200 0 +0.03(+6.12%)
Mar 18, 2026 0.4900 0.4900 0.4900 0.4900 14,500 +0.02(+3.16%)
Mar 17, 2026 0.4800 0.4800 0.4700 0.4750 15,500 -0.02(-3.06%)
Mar 16, 2026 0.5000 0.5000 0.4900 0.4900 48,000 -0.01(-1.01%)
Mar 12, 2026 0.4950 0 -0.01(-1.00%)
Mar 11, 2026 0.5300 0.5300 0.5000 0.5000 36,000 -0.09(-15.25%)
Mar 10, 2026 0.5900 0.5900 0.5900 0.5900 833 +0.00(+0.00%)
Mar 09, 2026 0.5900 0.5900 0.5900 0.5900 2,500 +0.09(+18.00%)
Mar 06, 2026 0.5000 0.5000 0.5000 0.5000 45,000 +0.00(+0.00%)
Mar 04, 2026 0.5000 260 -0.01(-1.96%)
Mar 03, 2026 0.5200 0.5200 0.5100 0.5100 18,000 -0.01(-1.92%)
Mar 02, 2026 0.5200 0.5200 0.5200 0.5200 47,000 -0.02(-3.70%)
Feb 27, 2026 0.5600 0.5600 0.5400 0.5400 47,000 -0.02(-3.57%)
Feb 26, 2026 0.5700 0.5700 0.5600 0.5600 4,000 +0.00(+0.00%)
Feb 25, 2026 0.5600 0.5600 0.5600 0.5600 39,900 +0.01(+1.82%)
Feb 24, 2026 0.5900 0.5900 0.5500 0.5500 23,000 +0.00(+0.00%)
Feb 23, 2026 0.5500 0.5500 0.5500 0.5500 15,000 +0.00(+0.00%)
Feb 20, 2026 0.5900 0.5900 0.5500 0.5500 4,500 +0.00(+0.00%)
Feb 17, 2026 0.5500 0 +0.00(+0.00%)
Feb 12, 2026 0.5500 0 +0.00(+0.00%)
Feb 11, 2026 0.5800 0.6000 0.5500 0.5500 25,300 -0.01(-1.79%)
Feb 10, 2026 0.6100 0.6200 0.5600 0.5600 42,111 -0.06(-9.68%)
Feb 09, 2026 0.6200 0.6200 0.6200 0.6200 500 -0.01(-0.80%)
Feb 06, 2026 0.6400 0.6400 0.6250 0.6250 18,081 +0.03(+4.17%)
Feb 05, 2026 0.6000 0.6200 0.5900 0.6000 22,592 +0.01(+1.69%)
Feb 04, 2026 0.5900 0.5900 0.5900 0.5900 2,000 +0.00(+0.00%)
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.