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 0.5600 160 +0.03(+5.66%)
Apr 23, 2026 0.5300 0.5300 0.5300 0.5300 18,000 +0.02(+3.92%)
Apr 22, 2026 0.5000 0.5200 0.5000 0.5100 7,400 +0.02(+3.03%)
Apr 21, 2026 0.5000 0.5000 0.4950 0.4950 22,000 -0.03(-4.81%)
Apr 20, 2026 0.5300 0.5300 0.5000 0.5200 83,448 +0.00(+0.00%)
Apr 17, 2026 0.5000 0.5300 0.4750 0.5200 135,807 +0.00(+0.00%)
Apr 16, 2026 0.5200 0.5200 0.5200 0.5200 11,000 -0.01(-1.89%)
Apr 15, 2026 0.5300 0.5300 0.5100 0.5300 83,384 +0.01(+1.92%)
Apr 14, 2026 0.4950 0.5200 0.4850 0.5200 54,094 +0.05(+10.64%)
Apr 13, 2026 0.4950 0.4950 0.4700 0.4700 10,201 -0.02(-4.08%)
Apr 10, 2026 0.5200 0.5200 0.4900 0.4900 2,217 -0.02(-3.92%)
Apr 08, 2026 0.5100 0 -0.02(-3.77%)
Apr 07, 2026 0.5100 0.5300 0.5000 0.5300 237,290 +0.00(+0.00%)
Apr 06, 2026 0.5800 0.5800 0.5200 0.5300 242,544 -0.05(-8.62%)
Apr 02, 2026 0.5800 0 +0.09(+19.59%)
Apr 01, 2026 0.4550 0.4850 0.4550 0.4850 21,000 +0.03(+6.59%)
Mar 31, 2026 0.4550 0.4800 0.4550 0.4550 24,200 -0.01(-2.15%)
Mar 30, 2026 0.4950 0.4950 0.4650 0.4650 112,750 -0.03(-6.06%)
Mar 27, 2026 0.4650 0.4950 0.4650 0.4950 47,855 +0.01(+2.06%)
Mar 26, 2026 0.4700 0.4850 0.4700 0.4850 27,580 +0.02(+3.19%)
Mar 25, 2026 0.4850 0.4850 0.4650 0.4700 58,100 -0.01(-2.08%)
Mar 24, 2026 0.4600 0.4800 0.4600 0.4800 67,000 +0.02(+4.35%)
Mar 23, 2026 0.4350 0.4600 0.4000 0.4600 306,395 +0.00(+0.00%)
Mar 20, 2026 0.4400 0.4600 0.4300 0.4600 76,000 +0.03(+5.75%)
Mar 19, 2026 0.4500 0.4500 0.4100 0.4350 166,830 -0.05(-11.22%)
Mar 18, 2026 0.5100 0.5100 0.4750 0.4900 163,514 -0.02(-3.92%)
Mar 17, 2026 0.5300 0.5300 0.5100 0.5100 7,487 -0.02(-3.77%)
Mar 16, 2026 0.5200 0.5300 0.5000 0.5300 71,114 -0.01(-1.85%)
Mar 13, 2026 0.5400 0.5600 0.5200 0.5400 114,522 -0.04(-6.90%)
Mar 12, 2026 0.5800 0.5800 0.5800 0.5800 756 -0.01(-1.69%)
Mar 11, 2026 0.5800 0.5900 0.5800 0.5900 12,308 -0.01(-1.67%)
Mar 10, 2026 0.5100 0.6200 0.5100 0.6000 210,856 +0.09(+17.65%)
Mar 09, 2026 0.5500 0.5500 0.5100 0.5100 97,050 -0.05(-8.93%)
Mar 06, 2026 0.5600 0.5600 0.5500 0.5600 25,500 +0.00(+0.00%)
Mar 05, 2026 0.5800 0.5800 0.5500 0.5600 42,107 -0.01(-1.75%)
Mar 04, 2026 0.5800 0.6000 0.5200 0.5700 126,097 -0.01(-1.72%)
Mar 03, 2026 0.5700 0.5900 0.5700 0.5800 113,548 -0.02(-3.33%)
Mar 02, 2026 0.6000 0.6300 0.5900 0.6000 96,333 +0.00(+0.00%)
Feb 27, 2026 0.6500 0.7400 0.5700 0.6000 94,312 -0.06(-9.09%)
Feb 26, 2026 0.5700 0.6600 0.5300 0.6600 173,921 +0.10(+17.86%)
Feb 25, 2026 0.4800 0.5600 0.4800 0.5600 221,780 +0.08(+15.46%)
Feb 24, 2026 0.4500 0.5000 0.4450 0.4850 121,255 +0.02(+5.43%)
Feb 23, 2026 0.4600 0.4650 0.4600 0.4600 190,093 +0.01(+1.10%)
Feb 20, 2026 0.4350 0.4550 0.4300 0.4550 107,892 +0.02(+3.41%)
Feb 19, 2026 0.4450 0.4500 0.4400 0.4400 20,299 +0.02(+4.76%)
Feb 18, 2026 0.4400 0.4650 0.4200 0.4200 280,845 -0.03(-6.67%)
Feb 17, 2026 0.4650 0.4650 0.4400 0.4500 121,158 -0.02(-3.23%)
Feb 13, 2026 0.4650 0 -0.01(-3.12%)
Feb 12, 2026 0.4600 0.5300 0.4600 0.4800 134,213 +0.01(+2.13%)
Feb 11, 2026 0.4800 0.4800 0.4650 0.4700 48,798 -0.03(-5.05%)
Feb 10, 2026 0.4950 0.4950 0.4800 0.4950 7,500 +0.03(+5.32%)
Feb 09, 2026 0.5000 0.5000 0.4700 0.4700 28,050 -0.02(-3.09%)
Feb 06, 2026 0.4750 0.4850 0.4550 0.4850 100,725 +0.03(+7.78%)
Feb 05, 2026 0.4800 0.4800 0.4250 0.4500 714,418 -0.03(-7.22%)
Feb 04, 2026 0.5100 0.5100 0.4750 0.4850 128,707 -0.03(-4.90%)
Feb 03, 2026 0.5300 0.5400 0.5050 0.5100 47,230 -0.02(-3.77%)
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.