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 17, 2026 0.1400 0.1450 0.1400 0.1400 34,100 +0.00(+0.00%)
Apr 16, 2026 0.1450 0.1450 0.1350 0.1400 60,050 -0.00(-3.45%)
Apr 15, 2026 0.1450 0.1480 0.1400 0.1450 69,651 -0.01(-3.33%)
Apr 14, 2026 0.1400 0.1500 0.1400 0.1500 892,015 +0.01(+7.14%)
Apr 13, 2026 0.1300 0.1400 0.1250 0.1400 655,088 +0.01(+3.70%)
Apr 10, 2026 0.1300 0.1350 0.1300 0.1350 234,620 +0.01(+3.85%)
Apr 09, 2026 0.1350 0.1350 0.1250 0.1300 88,600 +0.00(+0.00%)
Apr 08, 2026 0.1300 0.1350 0.1300 0.1300 228,000 +0.01(+4.00%)
Apr 07, 2026 0.1250 0.1300 0.1250 0.1250 38,140 -0.01(-3.85%)
Apr 06, 2026 0.1350 0.1350 0.1300 0.1300 136,100 +0.00(+0.00%)
Apr 02, 2026 0.1300 0 +0.00(+0.00%)
Apr 01, 2026 0.1350 0.1350 0.1300 0.1300 141,550 +0.00(+0.00%)
Mar 31, 2026 0.1300 0.1350 0.1250 0.1300 80,447 +0.01(+4.00%)
Mar 30, 2026 0.1350 0.1350 0.1250 0.1250 141,120 -0.01(-7.41%)
Mar 27, 2026 0.1200 0.1350 0.1200 0.1350 455,703 +0.02(+12.50%)
Mar 26, 2026 0.1200 0.1250 0.1200 0.1200 534,333 -0.01(-4.00%)
Mar 25, 2026 0.1200 0.1250 0.1200 0.1250 282,858 +0.01(+4.17%)
Mar 24, 2026 0.1200 0.1200 0.1150 0.1200 203,542 +0.00(+0.00%)
Mar 23, 2026 0.1250 0.1250 0.1150 0.1200 485,246 +0.00(+0.00%)
Mar 20, 2026 0.1300 0.1300 0.1130 0.1200 1,543,647 -0.01(-4.00%)
Mar 19, 2026 0.1400 0.1400 0.1230 0.1250 826,972 -0.02(-13.79%)
Mar 18, 2026 0.1550 0.1550 0.1330 0.1450 837,763 -0.01(-6.45%)
Mar 17, 2026 0.1500 0.1650 0.1500 0.1550 1,345,850 +0.01(+10.71%)
Mar 16, 2026 0.1400 0.1450 0.1400 0.1400 143,325 +0.00(+0.00%)
Mar 13, 2026 0.1500 0.1550 0.1400 0.1400 627,349 -0.01(-6.67%)
Mar 12, 2026 0.1500 0.1500 0.1450 0.1500 55,771 +0.00(+0.00%)
Mar 11, 2026 0.1550 0.1600 0.1500 0.1500 1,183,692 +0.00(+0.00%)
Mar 10, 2026 0.1450 0.1600 0.1450 0.1500 616,139 +0.01(+3.45%)
Mar 09, 2026 0.1450 0.1450 0.1400 0.1450 106,783 +0.00(+3.57%)
Mar 06, 2026 0.1350 0.1450 0.1350 0.1400 497,947 +0.01(+3.70%)
Mar 05, 2026 0.1250 0.1400 0.1250 0.1350 1,037,128 +0.02(+12.50%)
Mar 04, 2026 0.1250 0.1250 0.1200 0.1200 60,160 -0.01(-4.00%)
Mar 03, 2026 0.1250 0.1250 0.1200 0.1250 68,434 +0.01(+4.17%)
Mar 02, 2026 0.1300 0.1300 0.1200 0.1200 124,560 -0.01(-7.69%)
Feb 27, 2026 0.1200 0.1300 0.1150 0.1300 634,609 +0.01(+13.04%)
Feb 26, 2026 0.1200 0.1200 0.1150 0.1150 467,667 -0.00(-4.17%)
Feb 25, 2026 0.1200 0.1250 0.1150 0.1200 263,317 +0.00(+0.00%)
Feb 24, 2026 0.1300 0.1300 0.1150 0.1200 505,269 -0.01(-4.00%)
Feb 23, 2026 0.1300 0.1300 0.1200 0.1250 226,621 -0.01(-3.85%)
Feb 20, 2026 0.1350 0.1350 0.1250 0.1300 145,462 +0.00(+0.00%)
Feb 19, 2026 0.1300 0.1300 0.1230 0.1300 671,601 +0.00(+0.00%)
Feb 18, 2026 0.1350 0.1350 0.1280 0.1300 86,674 -0.01(-3.70%)
Feb 17, 2026 0.1300 0.1350 0.1250 0.1350 79,565 +0.01(+3.85%)
Feb 13, 2026 0.1300 0 +0.01(+4.00%)
Feb 12, 2026 0.1400 0.1400 0.1250 0.1250 420,000 -0.02(-10.71%)
Feb 11, 2026 0.1350 0.1450 0.1350 0.1400 331,739 +0.01(+7.69%)
Feb 10, 2026 0.1350 0.1350 0.1280 0.1300 195,289 -0.01(-3.70%)
Feb 09, 2026 0.1250 0.1350 0.1250 0.1350 442,308 +0.01(+3.85%)
Feb 06, 2026 0.1250 0.1400 0.1250 0.1300 331,744 +0.01(+8.33%)
Feb 05, 2026 0.1350 0.1350 0.1200 0.1200 729,385 -0.02(-11.11%)
Feb 04, 2026 0.1450 0.1500 0.1350 0.1350 435,680 -0.01(-3.57%)
Feb 03, 2026 0.1400 0.1450 0.1400 0.1400 507,550 +0.01(+3.70%)
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.