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 22, 2026 0.6300 0 +0.06(+10.53%)
Apr 21, 2026 0.5800 0.6000 0.5600 0.5700 85,148 +0.01(+1.79%)
Apr 20, 2026 0.6100 0.6100 0.5500 0.5600 103,199 -0.06(-9.68%)
Apr 17, 2026 0.6400 0.6500 0.6000 0.6200 238,062 +0.00(+0.00%)
Apr 16, 2026 0.6100 0.6400 0.6100 0.6200 274,611 +0.01(+1.64%)
Apr 15, 2026 0.6000 0.6800 0.5900 0.6100 653,718 +0.05(+8.93%)
Apr 14, 2026 0.5200 0.5700 0.4800 0.5600 1,059,758 +0.07(+13.13%)
Apr 13, 2026 0.4200 0.5000 0.4000 0.4950 494,870 +0.07(+15.12%)
Apr 10, 2026 0.4150 0.4300 0.4150 0.4300 106,770 +0.01(+2.38%)
Apr 09, 2026 0.4050 0.4200 0.4000 0.4200 117,778 +0.02(+5.00%)
Apr 08, 2026 0.4300 0.4300 0.3950 0.4000 302,572 -0.02(-4.76%)
Apr 07, 2026 0.4150 0.4400 0.4150 0.4200 40,216 +0.01(+1.20%)
Apr 06, 2026 0.4250 0.4300 0.4100 0.4150 109,856 -0.02(-4.60%)
Apr 02, 2026 0.4350 0 -0.01(-1.14%)
Apr 01, 2026 0.4500 0.4600 0.4300 0.4400 112,230 -0.02(-3.30%)
Mar 31, 2026 0.4600 0.4750 0.4500 0.4550 578,682 -0.01(-1.09%)
Mar 30, 2026 0.4650 0.4800 0.4400 0.4600 164,966 -0.02(-4.17%)
Mar 27, 2026 0.4750 0.4800 0.4600 0.4800 50,688 +0.01(+3.23%)
Mar 26, 2026 0.4600 0.4850 0.4500 0.4650 132,075 -0.02(-5.10%)
Mar 25, 2026 0.5000 0.5000 0.4800 0.4900 200,879 -0.01(-2.00%)
Mar 24, 2026 0.4850 0.5400 0.4800 0.5000 889,758 +0.05(+11.11%)
Mar 23, 2026 0.4200 0.4550 0.4050 0.4500 82,072 +0.04(+11.11%)
Mar 20, 2026 0.4050 0.4250 0.4000 0.4050 105,203 +0.01(+1.25%)
Mar 19, 2026 0.4550 0.4700 0.4000 0.4000 338,150 -0.07(-13.98%)
Mar 18, 2026 0.4800 0.4900 0.4500 0.4650 139,422 -0.03(-6.06%)
Mar 17, 2026 0.5100 0.5100 0.4850 0.4950 73,630 -0.01(-1.00%)
Mar 16, 2026 0.5100 0.5100 0.4850 0.5000 216,010 -0.02(-3.85%)
Mar 13, 2026 0.5100 0.5200 0.5000 0.5200 146,147 +0.02(+4.00%)
Mar 12, 2026 0.5000 0.5100 0.4950 0.5000 241,799 -0.04(-7.41%)
Mar 11, 2026 0.5300 0.5400 0.5100 0.5400 94,616 -0.01(-1.82%)
Mar 10, 2026 0.5300 0.5500 0.5200 0.5500 34,797 +0.01(+1.85%)
Mar 09, 2026 0.5400 0.5500 0.5200 0.5400 174,310 -0.02(-3.57%)
Mar 06, 2026 0.5700 0.5700 0.5600 0.5600 130,694 +0.00(+0.00%)
Mar 05, 2026 0.5700 0.5700 0.5600 0.5600 33,425 -0.01(-1.75%)
Mar 04, 2026 0.5600 0.5700 0.5300 0.5700 213,707 +0.02(+3.64%)
Mar 03, 2026 0.5400 0.5600 0.5400 0.5500 51,722 -0.02(-3.51%)
Mar 02, 2026 0.5900 0.5900 0.5600 0.5700 118,617 -0.02(-3.39%)
Feb 27, 2026 0.5600 0.5900 0.5500 0.5900 99,087 +0.03(+5.36%)
Feb 26, 2026 0.5600 0.5600 0.5500 0.5600 46,479 +0.00(+0.00%)
Feb 25, 2026 0.5300 0.5600 0.5300 0.5600 68,085 +0.02(+3.70%)
Feb 24, 2026 0.5300 0.5400 0.5200 0.5400 213,362 +0.00(+0.00%)
Feb 23, 2026 0.5300 0.5600 0.5300 0.5400 210,424 +0.00(+0.00%)
Feb 20, 2026 0.5400 0.5400 0.5200 0.5400 48,200 +0.01(+1.89%)
Feb 19, 2026 0.5500 0.5600 0.5000 0.5300 188,622 -0.01(-1.85%)
Feb 18, 2026 0.5300 0.5400 0.5300 0.5400 34,658 +0.00(+0.00%)
Feb 17, 2026 0.5200 0.5400 0.5100 0.5400 96,678 +0.02(+3.85%)
Feb 13, 2026 0.5200 0 -0.05(-8.77%)
Feb 12, 2026 0.5800 0.5900 0.5500 0.5700 188,471 -0.01(-1.72%)
Feb 11, 2026 0.6000 0.6100 0.5700 0.5800 330,223 -0.01(-1.69%)
Feb 10, 2026 0.5800 0.6000 0.5700 0.5900 139,800 +0.02(+3.51%)
Feb 09, 2026 0.5600 0.5900 0.5500 0.5700 156,067 +0.02(+3.64%)
Feb 06, 2026 0.5800 0.5800 0.5500 0.5500 112,482 -0.02(-3.51%)
Feb 05, 2026 0.6000 0.6100 0.5500 0.5700 161,547 -0.04(-6.56%)
Feb 04, 2026 0.6400 0.6400 0.5900 0.6100 396,695 -0.02(-3.17%)
Feb 03, 2026 0.5900 0.6900 0.5800 0.6300 968,205 +0.08(+14.55%)
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.