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 29, 2026 0.3700 0.3800 0.3650 0.3650 47,534 -0.01(-1.35%)
Apr 28, 2026 0.3800 0.3800 0.3700 0.3700 25,507 +0.00(+0.00%)
Apr 27, 2026 0.3800 0.3800 0.3650 0.3700 54,262 -0.01(-2.63%)
Apr 24, 2026 0.3600 0.3800 0.3600 0.3800 40,128 +0.01(+1.33%)
Apr 23, 2026 0.3800 0.3800 0.3650 0.3750 29,134 +0.02(+4.17%)
Apr 22, 2026 0.3750 0.3800 0.3600 0.3600 277,589 -0.03(-6.49%)
Apr 21, 2026 0.3900 0.3950 0.3850 0.3850 5,811 -0.01(-1.28%)
Apr 20, 2026 0.3750 0.3900 0.3750 0.3900 14,850 +0.01(+1.30%)
Apr 17, 2026 0.3900 0.3900 0.3800 0.3850 82,444 -0.01(-1.28%)
Apr 16, 2026 0.3950 0.3950 0.3800 0.3900 148,600 +0.00(+0.00%)
Apr 15, 2026 0.4000 0.4000 0.3900 0.3900 149,150 -0.01(-2.50%)
Apr 14, 2026 0.4200 0.4200 0.3950 0.4000 28,545 +0.00(+0.00%)
Apr 13, 2026 0.3900 0.4100 0.3900 0.4000 49,628 +0.01(+1.27%)
Apr 10, 2026 0.4150 0.4150 0.3850 0.3950 37,445 -0.01(-3.66%)
Apr 09, 2026 0.4000 0.4200 0.3900 0.4100 125,175 +0.01(+2.50%)
Apr 08, 2026 0.3750 0.4000 0.3750 0.4000 57,453 +0.02(+5.26%)
Apr 07, 2026 0.3850 0.3850 0.3750 0.3800 6,440 +0.00(+0.00%)
Apr 06, 2026 0.3700 0.3850 0.3700 0.3800 19,672 +0.01(+1.33%)
Apr 02, 2026 0.3750 0 +0.00(+0.00%)
Apr 01, 2026 0.3850 0.3850 0.3650 0.3750 89,240 +0.00(+0.00%)
Mar 31, 2026 0.3700 0.3750 0.3500 0.3750 71,606 +0.02(+4.17%)
Mar 30, 2026 0.3600 0.3850 0.3500 0.3600 73,279 -0.01(-1.37%)
Mar 27, 2026 0.3500 0.3650 0.3500 0.3650 427,550 +0.02(+4.29%)
Mar 26, 2026 0.3750 0.3750 0.3500 0.3500 438,844 -0.03(-6.67%)
Mar 25, 2026 0.3750 0.4000 0.3650 0.3750 67,573 +0.01(+2.74%)
Mar 24, 2026 0.3900 0.3900 0.3650 0.3650 80,075 -0.01(-2.67%)
Mar 23, 2026 0.3650 0.3750 0.3600 0.3750 126,107 +0.02(+5.63%)
Mar 20, 2026 0.3700 0.3700 0.3500 0.3550 149,636 +0.01(+1.43%)
Mar 19, 2026 0.3600 0.3600 0.3400 0.3500 117,119 -0.01(-2.78%)
Mar 18, 2026 0.3650 0.3650 0.3500 0.3600 85,716 -0.01(-2.70%)
Mar 17, 2026 0.3500 0.3700 0.3500 0.3700 142,714 +0.02(+5.71%)
Mar 16, 2026 0.3750 0.3750 0.3250 0.3500 952,315 -0.01(-2.78%)
Mar 13, 2026 0.3600 0.3650 0.3400 0.3600 477,747 -0.02(-4.00%)
Mar 12, 2026 0.4000 0.4000 0.3550 0.3750 550,069 -0.02(-3.85%)
Mar 11, 2026 0.4300 0.4300 0.3700 0.3900 983,053 -0.13(-25.00%)
Mar 10, 2026 0.5100 0.5200 0.5100 0.5200 26,488 +0.04(+7.22%)
Mar 09, 2026 0.5200 0.5400 0.4850 0.4850 70,245 -0.06(-10.19%)
Mar 06, 2026 0.5400 0.5400 0.5400 0.5400 22,550 +0.00(+0.00%)
Mar 05, 2026 0.5500 0.5800 0.5400 0.5400 96,493 -0.01(-1.82%)
Mar 04, 2026 0.5500 0.5600 0.5500 0.5500 25,400 -0.02(-3.51%)
Mar 03, 2026 0.5800 0.5800 0.5600 0.5700 90,419 -0.03(-5.00%)
Mar 02, 2026 0.5800 0.6100 0.5800 0.6000 102,343 -0.01(-1.64%)
Feb 27, 2026 0.6200 0.6500 0.6100 0.6100 57,804 -0.03(-4.69%)
Feb 26, 2026 0.6300 0.6500 0.6100 0.6400 247,741 +0.00(+0.00%)
Feb 25, 2026 0.6600 0.6600 0.6100 0.6400 171,565 -0.01(-1.54%)
Feb 24, 2026 0.6000 0.6500 0.5800 0.6500 323,957 +0.06(+10.17%)
Feb 23, 2026 0.6100 0.6100 0.5700 0.5900 120,517 +0.08(+15.69%)
Feb 20, 2026 0.5200 0.5200 0.4950 0.5100 72,551 -0.01(-1.92%)
Feb 19, 2026 0.5600 0.5700 0.5000 0.5200 421,830 -0.04(-7.14%)
Feb 18, 2026 0.5900 0.5900 0.5500 0.5600 113,100 -0.02(-3.45%)
Feb 17, 2026 0.5900 0.6000 0.5700 0.5800 76,359 -0.02(-3.33%)
Feb 13, 2026 0.6000 0 +0.01(+1.69%)
Feb 12, 2026 0.6000 0.6200 0.5700 0.5900 331,223 +0.01(+1.72%)
Feb 11, 2026 0.5300 0.5800 0.5300 0.5800 208,610 +0.01(+1.75%)
Feb 10, 2026 0.5500 0.5700 0.5500 0.5700 30,600 +0.01(+0.88%)
Feb 09, 2026 0.5200 0.5700 0.5200 0.5650 104,544 +0.00(+0.89%)
Feb 06, 2026 0.5400 0.5600 0.5400 0.5600 42,990 +0.01(+1.82%)
Feb 05, 2026 0.5500 0.5500 0.5350 0.5500 115,594 +0.00(+0.00%)
Feb 04, 2026 0.6000 0.6200 0.5300 0.5500 669,232 -0.03(-5.17%)
Feb 03, 2026 0.5600 0.6500 0.5600 0.5800 239,811 +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.