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 30, 2026 0.4100 0.4150 0.4000 0.4100 85,145 -0.01(-2.38%)
Apr 29, 2026 0.4250 0.4250 0.4150 0.4200 64,761 -0.01(-1.18%)
Apr 28, 2026 0.4300 0.4500 0.4250 0.4250 188,500 -0.01(-1.16%)
Apr 27, 2026 0.4250 0.4350 0.4200 0.4300 133,615 +0.00(+0.00%)
Apr 24, 2026 0.4250 0.4450 0.4250 0.4300 37,700 +0.01(+2.38%)
Apr 23, 2026 0.4250 0.4400 0.4150 0.4200 61,173 -0.01(-2.33%)
Apr 22, 2026 0.4400 0.4400 0.4200 0.4300 33,216 -0.01(-2.27%)
Apr 21, 2026 0.4200 0.4500 0.4150 0.4400 200,054 +0.03(+7.32%)
Apr 20, 2026 0.4300 0.4300 0.4100 0.4100 73,112 -0.02(-3.53%)
Apr 17, 2026 0.4500 0.4500 0.4000 0.4250 516,080 -0.02(-4.49%)
Apr 16, 2026 0.4300 0.4500 0.4300 0.4450 78,504 +0.01(+1.14%)
Apr 15, 2026 0.4450 0.4550 0.4300 0.4400 54,475 -0.01(-2.22%)
Apr 14, 2026 0.4500 0.4700 0.4400 0.4500 178,251 +0.00(+0.00%)
Apr 13, 2026 0.4600 0.4700 0.4500 0.4500 49,257 +0.00(+0.00%)
Apr 10, 2026 0.4550 0.4600 0.4500 0.4500 24,500 +0.01(+2.27%)
Apr 09, 2026 0.4350 0.4600 0.4250 0.4400 141,450 +0.00(+0.00%)
Apr 08, 2026 0.4400 0.4400 0.4150 0.4400 85,359 +0.02(+3.53%)
Apr 07, 2026 0.4600 0.4800 0.4200 0.4250 205,649 -0.04(-7.61%)
Apr 06, 2026 0.4800 0.4800 0.4600 0.4600 98,107 -0.02(-4.17%)
Apr 02, 2026 0.4800 0 +0.00(+0.00%)
Apr 01, 2026 0.5300 0.5300 0.4750 0.4800 171,153 -0.05(-9.43%)
Mar 31, 2026 0.5100 0.5400 0.4850 0.5300 154,267 +0.02(+3.92%)
Mar 30, 2026 0.5000 0.5100 0.4850 0.5100 82,313 +0.01(+2.00%)
Mar 27, 2026 0.5500 0.5500 0.4800 0.5000 257,417 -0.04(-7.41%)
Mar 26, 2026 0.6000 0.6000 0.5400 0.5400 287,097 -0.06(-10.00%)
Mar 25, 2026 0.5800 0.6200 0.5800 0.6000 102,897 +0.02(+3.45%)
Mar 24, 2026 0.5800 0.6000 0.5700 0.5800 68,139 -0.04(-6.45%)
Mar 23, 2026 0.5600 0.6300 0.5600 0.6200 219,347 +0.05(+8.77%)
Mar 20, 2026 0.6400 0.6400 0.5600 0.5700 189,928 -0.07(-10.94%)
Mar 19, 2026 0.6400 0.6500 0.5500 0.6400 378,880 +0.02(+3.23%)
Mar 18, 2026 0.6500 0.6900 0.6200 0.6200 256,870 -0.01(-1.59%)
Mar 17, 2026 0.6300 0.6400 0.6100 0.6300 223,451 +0.00(+0.00%)
Mar 16, 2026 0.5700 0.6400 0.5700 0.6300 393,678 +0.09(+16.67%)
Mar 13, 2026 0.5200 0.5700 0.5200 0.5400 258,264 +0.00(+0.00%)
Mar 12, 2026 0.5500 0.5500 0.5400 0.5400 121,445 +0.01(+1.89%)
Mar 11, 2026 0.5400 0.5500 0.5100 0.5300 466,355 +0.00(+0.00%)
Mar 10, 2026 0.5200 0.5500 0.5000 0.5300 553,833 +0.02(+3.92%)
Mar 09, 2026 0.5500 0.5900 0.5000 0.5100 855,682 -0.03(-5.56%)
Mar 06, 2026 0.5000 0.6400 0.4900 0.5400 1,151,526 +0.05(+10.20%)
Mar 05, 2026 0.5000 0.5000 0.4650 0.4900 491,661 +0.00(+0.00%)
Mar 04, 2026 0.5500 0.6000 0.4850 0.4900 1,033,579 -0.04(-7.55%)
Mar 03, 2026 0.4600 0.6600 0.4350 0.5300 1,029,652 +0.06(+12.77%)
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.