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 0.1700 0.1750 0.1630 0.1750 468,410 +0.01(+6.06%)
Apr 24, 2026 0.1750 0.1750 0.1600 0.1650 284,547 -0.01(-2.94%)
Apr 23, 2026 0.1800 0.1800 0.1700 0.1700 346,336 -0.01(-5.56%)
Apr 22, 2026 0.1750 0.1800 0.1700 0.1800 1,009,900 +0.01(+5.88%)
Apr 21, 2026 0.1750 0.1800 0.1680 0.1700 791,207 -0.00(-2.86%)
Apr 20, 2026 0.1800 0.1800 0.1750 0.1750 234,130 +0.00(+0.00%)
Apr 17, 2026 0.1750 0.1850 0.1750 0.1750 1,241,516 -0.01(-2.78%)
Apr 16, 2026 0.1950 0.1950 0.1800 0.1800 744,070 -0.01(-5.26%)
Apr 15, 2026 0.1950 0.1950 0.1850 0.1900 1,137,029 +0.00(+0.00%)
Apr 14, 2026 0.1900 0.1950 0.1880 0.1900 514,264 +0.01(+2.70%)
Apr 13, 2026 0.1750 0.1900 0.1750 0.1850 274,010 +0.01(+2.78%)
Apr 10, 2026 0.1900 0.1900 0.1800 0.1800 412,239 -0.01(-2.70%)
Apr 09, 2026 0.1800 0.2050 0.1750 0.1850 433,778 +0.01(+2.78%)
Apr 08, 2026 0.1750 0.2000 0.1750 0.1800 699,526 +0.01(+2.86%)
Apr 07, 2026 0.1750 0.1800 0.1700 0.1750 482,190 +0.00(+0.00%)
Apr 06, 2026 0.1800 0.1800 0.1750 0.1750 44,457 -0.01(-2.78%)
Apr 02, 2026 0.1800 0 -0.01(-2.70%)
Apr 01, 2026 0.1900 0.1900 0.1800 0.1850 470,951 +0.00(+0.00%)
Mar 31, 2026 0.1800 0.1850 0.1750 0.1850 701,464 +0.01(+5.71%)
Mar 30, 2026 0.1800 0.1800 0.1700 0.1750 207,980 -0.01(-2.78%)
Mar 27, 2026 0.1850 0.1850 0.1800 0.1800 83,000 +0.00(+0.00%)
Mar 26, 2026 0.1850 0.1850 0.1800 0.1800 158,655 -0.01(-5.26%)
Mar 25, 2026 0.1900 0.1900 0.1850 0.1900 244,675 +0.01(+2.70%)
Mar 24, 2026 0.1700 0.1900 0.1700 0.1850 538,619 +0.01(+5.71%)
Mar 23, 2026 0.1700 0.1750 0.1700 0.1750 629,174 +0.00(+2.94%)
Mar 20, 2026 0.1800 0.1800 0.1650 0.1700 1,082,776 -0.01(-5.56%)
Mar 19, 2026 0.1850 0.1850 0.1650 0.1800 1,702,909 -0.01(-5.26%)
Mar 18, 2026 0.1900 0.1950 0.1900 0.1900 358,025 -0.01(-5.00%)
Mar 17, 2026 0.2100 0.2100 0.2000 0.2000 188,480 -0.01(-4.76%)
Mar 16, 2026 0.2050 0.2100 0.2000 0.2100 251,075 +0.01(+2.44%)
Mar 13, 2026 0.2150 0.2200 0.2000 0.2050 1,404,011 -0.02(-6.82%)
Mar 12, 2026 0.2350 0.2350 0.2200 0.2200 533,375 -0.01(-2.22%)
Mar 11, 2026 0.2500 0.2500 0.2250 0.2250 731,869 -0.02(-10.00%)
Mar 10, 2026 0.2400 0.2500 0.2400 0.2500 259,706 +0.01(+4.17%)
Mar 09, 2026 0.2400 0.2550 0.2300 0.2400 1,409,130 +0.00(+0.00%)
Mar 06, 2026 0.2350 0.2500 0.2300 0.2400 588,025 +0.01(+2.13%)
Mar 05, 2026 0.2550 0.2550 0.2300 0.2350 2,056,497 -0.02(-6.00%)
Mar 04, 2026 0.2500 0.2650 0.2450 0.2500 1,128,011 +0.01(+2.04%)
Mar 03, 2026 0.2600 0.2600 0.2400 0.2450 1,493,467 -0.03(-9.26%)
Mar 02, 2026 0.2650 0.2700 0.2500 0.2700 1,104,537 +0.02(+5.88%)
Feb 27, 2026 0.2400 0.2650 0.2400 0.2550 1,473,574 +0.01(+4.08%)
Feb 26, 2026 0.2300 0.2500 0.2300 0.2450 1,903,567 +0.02(+8.89%)
Feb 25, 2026 0.2200 0.2350 0.2200 0.2250 1,710,335 +0.01(+2.27%)
Feb 24, 2026 0.2000 0.2250 0.2000 0.2200 1,346,240 +0.02(+10.00%)
Feb 23, 2026 0.2050 0.2100 0.2000 0.2000 546,326 -0.00(-2.44%)
Feb 20, 2026 0.2000 0.2050 0.1950 0.2050 2,389,797 +0.01(+7.89%)
Feb 19, 2026 0.2100 0.2150 0.1900 0.1900 1,414,730 -0.01(-7.32%)
Feb 18, 2026 0.2050 0.2150 0.2000 0.2050 457,700 +0.00(+0.00%)
Feb 17, 2026 0.2050 0.2100 0.1950 0.2050 629,554 -0.01(-4.65%)
Feb 13, 2026 0.2150 0 +0.02(+10.26%)
Feb 12, 2026 0.1950 0.1980 0.1900 0.1950 114,400 +0.00(+0.00%)
Feb 11, 2026 0.1950 0.2050 0.1930 0.1950 377,058 +0.01(+2.63%)
Feb 10, 2026 0.1900 0.1950 0.1850 0.1900 756,099 -0.00(-1.55%)
Feb 09, 2026 0.1800 0.2000 0.1800 0.1930 691,895 +0.01(+7.22%)
Feb 06, 2026 0.1750 0.1800 0.1700 0.1800 2,719,598 +0.01(+5.88%)
Feb 05, 2026 0.1850 0.1850 0.1700 0.1700 1,234,920 -0.02(-10.53%)
Feb 04, 2026 0.2050 0.2100 0.1850 0.1900 1,481,797 -0.01(-5.00%)
Feb 03, 2026 0.2100 0.2150 0.1950 0.2000 2,680,710 -0.02(-9.09%)
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.