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 20, 2026 0.3250 0.3250 0.3150 0.3200 304,216 -0.01(-1.54%)
Apr 17, 2026 0.3150 0.3300 0.3150 0.3250 107,846 +0.02(+4.84%)
Apr 16, 2026 0.3150 0.3200 0.3100 0.3100 287,870 -0.01(-1.59%)
Apr 15, 2026 0.3150 0.3200 0.3100 0.3150 234,873 +0.00(+0.00%)
Apr 14, 2026 0.3200 0.3200 0.3150 0.3150 216,000 -0.01(-1.56%)
Apr 13, 2026 0.3200 0.3250 0.3150 0.3200 260,802 +0.00(+0.00%)
Apr 10, 2026 0.3250 0.3300 0.3200 0.3200 286,433 +0.00(+0.00%)
Apr 09, 2026 0.3200 0.3250 0.3200 0.3200 93,685 +0.00(+0.00%)
Apr 08, 2026 0.3150 0.3300 0.3100 0.3200 207,629 +0.02(+4.92%)
Apr 07, 2026 0.3200 0.3200 0.3050 0.3050 122,735 -0.02(-4.69%)
Apr 06, 2026 0.3300 0.3500 0.3200 0.3200 145,865 -0.01(-3.03%)
Apr 02, 2026 0.3300 0 +0.01(+3.13%)
Apr 01, 2026 0.3450 0.3450 0.3150 0.3200 264,476 -0.02(-5.88%)
Mar 31, 2026 0.3100 0.3400 0.3100 0.3400 244,756 +0.04(+11.48%)
Mar 30, 2026 0.3250 0.3250 0.3050 0.3050 215,870 -0.01(-4.09%)
Mar 27, 2026 0.3000 0.3180 0.3000 0.3180 481,500 +0.02(+6.00%)
Mar 26, 2026 0.3100 0.3100 0.3000 0.3000 564,568 -0.01(-2.60%)
Mar 25, 2026 0.3100 0.3150 0.3000 0.3080 458,435 -0.01(-3.75%)
Mar 24, 2026 0.3100 0.3500 0.3050 0.3200 327,193 +0.01(+3.23%)
Mar 23, 2026 0.3000 0.3180 0.3000 0.3100 197,437 +0.00(+0.00%)
Mar 20, 2026 0.3150 0.3150 0.3100 0.3100 112,248 +0.00(+0.00%)
Mar 19, 2026 0.3100 0.3150 0.3000 0.3100 328,629 -0.01(-1.59%)
Mar 18, 2026 0.3200 0.3200 0.3150 0.3150 130,900 +0.00(+0.00%)
Mar 17, 2026 0.3100 0.3150 0.3100 0.3150 56,412 +0.00(+0.00%)
Mar 16, 2026 0.3050 0.3150 0.3050 0.3150 123,466 +0.01(+2.27%)
Mar 13, 2026 0.3250 0.3250 0.3050 0.3080 525,823 -0.01(-3.75%)
Mar 12, 2026 0.3300 0.3300 0.3180 0.3200 183,458 -0.01(-2.44%)
Mar 11, 2026 0.3350 0.3350 0.3230 0.3280 214,500 -0.00(-0.61%)
Mar 10, 2026 0.3350 0.3400 0.3250 0.3300 247,109 +0.00(+0.00%)
Mar 09, 2026 0.3200 0.3400 0.3180 0.3300 373,335 -0.00(-0.90%)
Mar 06, 2026 0.3400 0.3400 0.3250 0.3330 380,836 -0.01(-2.92%)
Mar 05, 2026 0.3600 0.3600 0.3400 0.3430 667,643 -0.01(-3.38%)
Mar 04, 2026 0.3600 0.3600 0.3550 0.3550 643,812 +0.00(+0.00%)
Mar 03, 2026 0.3850 0.3850 0.3500 0.3550 598,627 -0.03(-6.58%)
Mar 02, 2026 0.3750 0.3800 0.3650 0.3800 347,922 +0.01(+2.70%)
Feb 27, 2026 0.3700 0.3730 0.3650 0.3700 91,012 -0.01(-1.33%)
Feb 26, 2026 0.3700 0.3800 0.3650 0.3750 187,692 +0.01(+1.35%)
Feb 25, 2026 0.3750 0.3750 0.3600 0.3700 162,640 +0.01(+1.37%)
Feb 24, 2026 0.3700 0.3800 0.3600 0.3650 179,327 -0.01(-2.67%)
Feb 23, 2026 0.3950 0.3950 0.3650 0.3750 116,161 +0.02(+4.17%)
Feb 20, 2026 0.3750 0.3800 0.3550 0.3600 127,710 -0.02(-4.00%)
Feb 19, 2026 0.3750 0.3800 0.3600 0.3750 102,150 +0.00(+0.00%)
Feb 18, 2026 0.3700 0.3800 0.3600 0.3750 198,548 +0.01(+1.35%)
Feb 17, 2026 0.3700 0.4000 0.3650 0.3700 436,818 -0.03(-6.33%)
Feb 13, 2026 0.3950 0 +0.03(+6.76%)
Feb 12, 2026 0.3800 0.3800 0.3650 0.3700 209,082 +0.01(+1.37%)
Feb 11, 2026 0.3550 0.3700 0.3500 0.3650 287,206 +0.01(+1.96%)
Feb 10, 2026 0.3650 0.3700 0.3500 0.3580 335,998 -0.01(-1.92%)
Feb 09, 2026 0.3800 0.3800 0.3600 0.3650 417,156 -0.01(-1.35%)
Feb 06, 2026 0.3400 0.3750 0.3400 0.3700 331,261 +0.02(+4.23%)
Feb 05, 2026 0.3700 0.3700 0.3350 0.3550 378,182 -0.02(-5.33%)
Feb 04, 2026 0.3800 0.3950 0.3550 0.3750 547,202 -0.01(-1.32%)
Feb 03, 2026 0.4000 0.4000 0.3800 0.3800 276,723 -0.01(-2.56%)
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.