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 0.3400 0.3500 0.3300 0.3450 72,271 +0.00(+0.00%)
Apr 24, 2026 0.3250 0.3500 0.3250 0.3450 29,688 +0.02(+6.15%)
Apr 23, 2026 0.3250 0.3300 0.3250 0.3250 7,291 -0.01(-2.99%)
Apr 22, 2026 0.3400 0.3400 0.3250 0.3350 79,769 +0.00(+0.00%)
Apr 21, 2026 0.3400 0.3400 0.3350 0.3350 23,299 +0.01(+1.52%)
Apr 20, 2026 0.3350 0.3400 0.3300 0.3300 34,769 +0.00(+0.00%)
Apr 17, 2026 0.3350 0.3350 0.3250 0.3300 59,684 +0.01(+3.13%)
Apr 16, 2026 0.3100 0.3200 0.3100 0.3200 12,355 +0.02(+4.92%)
Apr 15, 2026 0.3100 0.3150 0.3050 0.3050 144,181 -0.01(-3.17%)
Apr 14, 2026 0.3000 0.3350 0.3000 0.3150 114,790 +0.00(+0.00%)
Apr 13, 2026 0.3050 0.3300 0.3050 0.3150 84,418 +0.01(+1.61%)
Apr 10, 2026 0.3000 0.3200 0.3000 0.3100 43,632 +0.00(+0.00%)
Apr 09, 2026 0.3000 0.3150 0.3000 0.3100 128,787 +0.01(+3.33%)
Apr 08, 2026 0.2950 0.3050 0.2900 0.3000 98,733 +0.01(+3.45%)
Apr 07, 2026 0.3050 0.3050 0.2900 0.2900 51,653 -0.01(-1.69%)
Apr 06, 2026 0.3000 0.3000 0.2900 0.2950 9,549 +0.00(+0.00%)
Apr 02, 2026 0.2950 0 +0.00(+0.00%)
Apr 01, 2026 0.2950 0.2950 0.2900 0.2950 39,460 +0.01(+1.72%)
Mar 31, 2026 0.2750 0.2950 0.2750 0.2900 43,688 +0.01(+3.57%)
Mar 30, 2026 0.3100 0.3100 0.2800 0.2800 166,826 -0.01(-5.08%)
Mar 27, 2026 0.3200 0.3200 0.2900 0.2950 327,367 -0.02(-6.35%)
Mar 26, 2026 0.3200 0.3400 0.3150 0.3150 362,032 -0.01(-1.56%)
Mar 25, 2026 0.3000 0.3250 0.2950 0.3200 181,697 +0.03(+8.47%)
Mar 24, 2026 0.2850 0.2950 0.2850 0.2950 3,308 -0.01(-1.67%)
Mar 23, 2026 0.2750 0.3000 0.2750 0.3000 108,338 +0.02(+5.26%)
Mar 20, 2026 0.2900 0.2900 0.2750 0.2850 73,684 -0.01(-1.72%)
Mar 19, 2026 0.2800 0.2950 0.2800 0.2900 110,496 -0.01(-1.69%)
Mar 18, 2026 0.2950 0.3000 0.2950 0.2950 72,848 +0.01(+1.72%)
Mar 17, 2026 0.2950 0.3000 0.2800 0.2900 159,170 +0.01(+1.75%)
Mar 16, 2026 0.2950 0.3000 0.2850 0.2850 118,990 -0.02(-5.00%)
Mar 13, 2026 0.3200 0.3250 0.3000 0.3000 112,379 -0.02(-6.25%)
Mar 12, 2026 0.2750 0.3200 0.2750 0.3200 230,221 +0.04(+16.36%)
Mar 11, 2026 0.2700 0.2750 0.2600 0.2750 107,376 +0.01(+1.85%)
Mar 10, 2026 0.2700 0.2800 0.2700 0.2700 7,001 +0.00(+0.00%)
Mar 09, 2026 0.2700 0.2800 0.2700 0.2700 47,974 +0.00(+0.00%)
Mar 06, 2026 0.2650 0.2750 0.2650 0.2700 22,830 +0.00(+0.00%)
Mar 05, 2026 0.2650 0.2700 0.2650 0.2700 81,282 +0.00(+0.00%)
Mar 04, 2026 0.2800 0.2800 0.2650 0.2700 70,197 +0.00(+0.00%)
Mar 03, 2026 0.2600 0.2700 0.2600 0.2700 40,470 +0.01(+1.89%)
Mar 02, 2026 0.2600 0.2750 0.2600 0.2650 78,511 -0.01(-1.85%)
Feb 27, 2026 0.2650 0.2750 0.2650 0.2700 49,070 +0.01(+1.89%)
Feb 26, 2026 0.2600 0.2750 0.2550 0.2650 118,418 +0.01(+1.92%)
Feb 25, 2026 0.2700 0.2750 0.2600 0.2600 238,002 -0.01(-1.89%)
Feb 24, 2026 0.2750 0.2750 0.2500 0.2650 208,139 -0.01(-1.85%)
Feb 23, 2026 0.2700 0.2800 0.2700 0.2700 117,252 -0.01(-3.57%)
Feb 20, 2026 0.2850 0.2900 0.2750 0.2800 109,004 +0.01(+1.82%)
Feb 19, 2026 0.3000 0.3000 0.2750 0.2750 67,562 +0.00(+0.00%)
Feb 18, 2026 0.2800 0.2850 0.2650 0.2750 121,874 +0.01(+1.85%)
Feb 17, 2026 0.2950 0.2950 0.2600 0.2700 345,509 -0.02(-8.47%)
Feb 13, 2026 0.2950 0 +0.03(+11.32%)
Feb 12, 2026 0.3200 0.3200 0.2500 0.2650 812,433 -0.05(-15.87%)
Feb 11, 2026 0.3400 0.3500 0.3150 0.3150 142,009 -0.02(-5.97%)
Feb 10, 2026 0.3600 0.3600 0.3350 0.3350 121,243 -0.01(-1.47%)
Feb 09, 2026 0.3450 0.3600 0.3200 0.3400 278,103 +0.01(+3.03%)
Feb 06, 2026 0.3300 0.3350 0.3200 0.3300 222,895 +0.02(+4.76%)
Feb 05, 2026 0.3300 0.3400 0.3100 0.3150 404,797 -0.03(-8.70%)
Feb 04, 2026 0.3550 0.3650 0.3350 0.3450 365,858 -0.03(-6.76%)
Feb 03, 2026 0.3500 0.3850 0.3400 0.3700 239,980 +0.02(+4.23%)
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.