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 28, 2026 0.2300 0.2300 0.2200 0.2200 22,000 -0.04(-13.73%)
Apr 27, 2026 0.2400 0.2600 0.2400 0.2550 143,500 -0.02(-7.27%)
Apr 24, 2026 0.2850 0.3000 0.2750 0.2750 803,263 +0.01(+1.85%)
Apr 23, 2026 0.2850 0.2900 0.2700 0.2700 117,000 +0.01(+3.85%)
Apr 22, 2026 0.2500 0.2700 0.2500 0.2600 226,700 +0.06(+30.00%)
Apr 21, 2026 0.2000 0.2000 0.2000 0.2000 16,000 +0.00(+0.00%)
Apr 20, 2026 0.2000 0.2100 0.2000 0.2000 25,000 +0.00(+0.00%)
Apr 17, 2026 0.1850 0.2000 0.1850 0.2000 35,000 +0.00(+0.00%)
Apr 16, 2026 0.1850 0.2100 0.1850 0.2000 31,000 +0.00(+0.00%)
Apr 15, 2026 0.2000 0.2000 0.1850 0.2000 25,200 -0.01(-6.98%)
Apr 14, 2026 0.1950 0.2150 0.1850 0.2150 40,000 +0.03(+16.22%)
Apr 13, 2026 0.1200 0.1900 0.1200 0.1850 330,437 -0.01(-2.63%)
Apr 09, 2026 0.1900 0.1900 0 +0.03(+18.75%)
Apr 08, 2026 0.2000 0.2000 0.1600 0.1600 84,200 -0.13(-44.83%)
Apr 07, 2026 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Mar 31, 2026 0.2900 0 +0.00(+0.00%)
Mar 30, 2026 0.2900 0.2900 0.2900 0.2900 2,500 +0.00(+0.00%)
Mar 27, 2026 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Mar 25, 2026 0.2900 0.2900 0 +0.00(+0.00%)
Mar 23, 2026 0.2900 0.2900 0 +0.06(+26.09%)
Mar 20, 2026 0.2300 0.2300 0.2300 0.2300 8,000 -0.06(-20.69%)
Mar 19, 2026 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Mar 13, 2026 0.2900 0 +0.01(+3.57%)
Mar 12, 2026 0.2800 0.2800 0.2800 0.2800 4,000 +0.05(+19.15%)
Mar 10, 2026 0.2350 0.2350 0 +0.00(+2.17%)
Mar 09, 2026 0.2300 0.2300 0.2300 0.2300 15,500 -0.03(-11.54%)
Mar 06, 2026 0.2600 0.2700 0.2600 0.2600 1,686 +0.02(+8.33%)
Mar 05, 2026 0.2400 0.2400 0.2400 0.2400 36,000 -0.06(-20.00%)
Mar 04, 2026 0.3100 0.3400 0.2800 0.3000 14,500 -0.01(-3.23%)
Mar 03, 2026 0.3100 0.3100 0.3000 0.3100 15,500 +0.01(+3.33%)
Mar 02, 2026 0.2500 0.3000 0.2500 0.3000 20,323 -0.01(-3.23%)
Feb 27, 2026 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
Feb 26, 2026 0.2900 0.3100 0.2900 0.3100 101,449 +0.02(+6.90%)
Feb 25, 2026 0.3000 0.3000 0.2900 0.2900 27,333 -0.03(-9.38%)
Feb 24, 2026 0.3350 0.3350 0.3200 0.3200 11,500 -0.01(-1.54%)
Feb 23, 2026 0.3250 0.3250 0.3250 0.3250 3,000 +0.03(+8.33%)
Feb 12, 2026 0.3000 0 +0.00(+0.00%)
Feb 10, 2026 0.3000 0.3000 0 +0.00(+0.00%)
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.