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 14, 2026 0.2250 0.2250 0.2150 0.2250 111,020 +0.01(+2.27%)
Apr 13, 2026 0.2050 0.2250 0.2050 0.2200 79,349 +0.01(+4.76%)
Apr 10, 2026 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-2.33%)
Apr 09, 2026 0.2200 0.2200 0.2150 0.2150 8,000 -0.01(-2.27%)
Apr 08, 2026 0.2100 0.2250 0.2100 0.2200 126,510 +0.02(+7.32%)
Apr 07, 2026 0.2100 0.2100 0.2000 0.2050 74,555 -0.01(-2.38%)
Apr 06, 2026 0.2100 0.2100 0.2100 0.2100 2,506 +0.00(+0.00%)
Apr 02, 2026 0.2100 0 +0.00(+0.00%)
Apr 01, 2026 0.2100 0.2100 0.2050 0.2100 75,000 +0.00(+0.00%)
Mar 31, 2026 0.2000 0.2100 0.2000 0.2100 35,500 +0.01(+5.00%)
Mar 30, 2026 0.2000 0.2050 0.1950 0.2000 77,500 +0.00(+0.00%)
Mar 27, 2026 0.2000 0.2000 0.2000 0.2000 60,500 +0.00(+0.00%)
Mar 26, 2026 0.2100 0.2100 0.2000 0.2000 7,000 -0.01(-4.76%)
Mar 25, 2026 0.2050 0.2100 0.2050 0.2100 79,000 +0.01(+2.44%)
Mar 24, 2026 0.2000 0.2050 0.2000 0.2050 70,751 +0.00(+2.50%)
Mar 23, 2026 0.2000 0.2000 0.2000 0.2000 92,000 +0.01(+2.56%)
Mar 20, 2026 0.2050 0.2050 0.1950 0.1950 55,386 -0.01(-2.50%)
Mar 19, 2026 0.2400 0.2400 0.2000 0.2000 364,931 -0.02(-10.31%)
Mar 18, 2026 0.2300 0.2300 0.2150 0.2230 109,500 -0.00(-0.89%)
Mar 17, 2026 0.2350 0.2350 0.2200 0.2250 24,500 -0.01(-2.17%)
Mar 16, 2026 0.2250 0.2300 0.2150 0.2300 57,500 +0.01(+4.55%)
Mar 13, 2026 0.2350 0.2350 0.2200 0.2200 4,663 +0.00(+0.00%)
Mar 12, 2026 0.2300 0.2300 0.2200 0.2200 21,500 -0.01(-2.22%)
Mar 11, 2026 0.2350 0.2350 0.2150 0.2250 125,112 -0.01(-4.26%)
Mar 10, 2026 0.2350 0.2350 0.2350 0.2350 1,000 +0.01(+6.82%)
Mar 09, 2026 0.2200 0.2200 0.2100 0.2200 37,096 +0.00(+0.00%)
Mar 06, 2026 0.2350 0.2350 0.2200 0.2200 29,000 -0.01(-4.35%)
Mar 05, 2026 0.2300 0.2350 0.2300 0.2300 40,369 +0.00(+0.00%)
Mar 04, 2026 0.2300 0.2300 0.2300 0.2300 5,000 +0.00(+0.00%)
Mar 03, 2026 0.2400 0.2400 0.2300 0.2300 3,000 -0.01(-4.17%)
Mar 02, 2026 0.2400 0.2400 0.2400 0.2400 30,883 +0.00(+0.00%)
Feb 27, 2026 0.2650 0.2650 0.2400 0.2400 50,000 -0.01(-2.04%)
Feb 26, 2026 0.2400 0.2500 0.2400 0.2450 172,005 +0.01(+2.08%)
Feb 25, 2026 0.2250 0.2400 0.2250 0.2400 145,700 +0.02(+9.09%)
Feb 24, 2026 0.2300 0.2300 0.2150 0.2200 207,689 -0.01(-2.22%)
Feb 23, 2026 0.2400 0.2400 0.2150 0.2250 119,024 -0.01(-2.17%)
Feb 20, 2026 0.2400 0.2400 0.2200 0.2300 130,400 +0.01(+2.22%)
Feb 19, 2026 0.2300 0.2300 0.2250 0.2250 70,255 -0.01(-6.25%)
Feb 18, 2026 0.2450 0.2450 0.2400 0.2400 15,010 -0.01(-2.04%)
Feb 17, 2026 0.2400 0.2450 0.2400 0.2450 57,634 +0.01(+2.08%)
Feb 13, 2026 0.2400 0 +0.01(+2.13%)
Feb 12, 2026 0.2500 0.2500 0.2350 0.2350 303,502 -0.02(-7.84%)
Feb 11, 2026 0.2550 0.2550 0.2500 0.2550 31,527 -0.01(-1.92%)
Feb 10, 2026 0.2600 0.2600 0.2550 0.2600 26,751 -0.02(-7.14%)
Feb 09, 2026 0.2800 0.2800 0.2800 0.2800 16,600 +0.00(+0.00%)
Feb 06, 2026 0.2800 0.2800 0.2800 0.2800 6,309 +0.02(+7.69%)
Feb 05, 2026 0.2850 0.2850 0.2600 0.2600 48,004 -0.02(-7.14%)
Feb 04, 2026 0.2750 0.2900 0.2750 0.2800 159,877 -0.01(-3.45%)
Feb 03, 2026 0.2750 0.2950 0.2750 0.2900 13,692 +0.01(+1.75%)
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.