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 24, 2026 0.4300 0.4350 0.4300 0.4350 22,060 +0.00(+0.00%)
Apr 23, 2026 0.4400 0.4450 0.4350 0.4350 11,001 +0.01(+1.16%)
Apr 22, 2026 0.4350 0.4400 0.4300 0.4300 99,750 +0.01(+2.38%)
Apr 21, 2026 0.4150 0.4200 0.4100 0.4200 65,984 -0.01(-2.33%)
Apr 20, 2026 0.4400 0.4400 0.4000 0.4300 100,464 -0.01(-1.15%)
Apr 17, 2026 0.4200 0.4500 0.4200 0.4350 70,369 +0.01(+1.16%)
Apr 16, 2026 0.4400 0.4750 0.4300 0.4300 39,141 +0.00(+0.00%)
Apr 15, 2026 0.4300 0.4300 0.4300 0.4300 1,100 -0.01(-2.27%)
Apr 14, 2026 0.4400 0.4400 0.4250 0.4400 63,546 +0.00(+0.00%)
Apr 13, 2026 0.4500 0.4500 0.4400 0.4400 5,022 -0.01(-2.22%)
Apr 10, 2026 0.4600 0.4650 0.4400 0.4500 101,635 +0.01(+2.27%)
Apr 09, 2026 0.4500 0.4500 0.4400 0.4400 29,979 -0.01(-1.12%)
Apr 08, 2026 0.4250 0.4550 0.4250 0.4450 81,775 +0.02(+4.71%)
Apr 07, 2026 0.4100 0.4300 0.4100 0.4250 73,848 +0.02(+3.66%)
Apr 06, 2026 0.4300 0.4400 0.4100 0.4100 62,298 -0.02(-4.65%)
Apr 02, 2026 0.4300 0 -0.03(-6.52%)
Apr 01, 2026 0.4600 0.4650 0.4450 0.4600 61,000 -0.01(-2.13%)
Mar 31, 2026 0.4450 0.4700 0.4250 0.4700 104,393 +0.02(+4.44%)
Mar 30, 2026 0.4650 0.4700 0.4450 0.4500 94,576 -0.02(-3.23%)
Mar 27, 2026 0.4800 0.4800 0.4600 0.4650 113,000 -0.01(-3.12%)
Mar 26, 2026 0.5000 0.5000 0.4800 0.4800 72,940 -0.02(-4.00%)
Mar 25, 2026 0.4900 0.5100 0.4600 0.5000 538,276 +0.01(+1.01%)
Mar 24, 2026 0.5000 0.5100 0.4900 0.4950 26,171 -0.01(-1.00%)
Mar 23, 2026 0.5000 0.5100 0.5000 0.5000 88,824 +0.00(+0.00%)
Mar 20, 2026 0.5000 0.5200 0.5000 0.5000 40,885 +0.00(+0.00%)
Mar 19, 2026 0.5400 0.5700 0.4900 0.5000 54,391 -0.06(-10.71%)
Mar 18, 2026 0.5700 0.5800 0.5600 0.5600 10,503 -0.03(-5.08%)
Mar 17, 2026 0.5800 0.6000 0.5700 0.5900 62,070 +0.02(+3.51%)
Mar 16, 2026 0.5800 0.5900 0.5700 0.5700 11,792 -0.01(-1.72%)
Mar 13, 2026 0.5900 0.6000 0.5800 0.5800 7,200 -0.02(-3.33%)
Mar 12, 2026 0.6000 0.6000 0.5900 0.6000 18,969 +0.01(+1.69%)
Mar 11, 2026 0.5800 0.6000 0.5700 0.5900 13,579 +0.03(+5.36%)
Mar 10, 2026 0.5900 0.6000 0.5600 0.5600 12,508 -0.03(-5.08%)
Mar 09, 2026 0.5800 0.6000 0.5800 0.5900 42,173 +0.02(+3.51%)
Mar 06, 2026 0.5900 0.6000 0.5700 0.5700 45,255 -0.01(-1.72%)
Mar 05, 2026 0.6200 0.6200 0.5800 0.5800 23,060 -0.04(-6.45%)
Mar 04, 2026 0.6100 0.6300 0.5900 0.6200 52,536 +0.02(+3.33%)
Mar 03, 2026 0.6800 0.6800 0.5900 0.6000 96,506 -0.06(-9.09%)
Mar 02, 2026 0.6500 0.7200 0.6100 0.6600 79,474 -0.06(-8.33%)
Feb 27, 2026 0.6700 0.7200 0.6000 0.7200 172,311 +0.00(+0.00%)
Feb 26, 2026 0.6100 0.7200 0.6100 0.7200 578,806 +0.17(+30.91%)
Feb 25, 2026 0.4600 0.5500 0.4600 0.5500 88,880 +0.11(+25.00%)
Feb 24, 2026 0.4450 0.4650 0.4200 0.4400 84,895 +0.00(+0.00%)
Feb 23, 2026 0.4700 0.4700 0.4200 0.4400 122,788 +0.01(+2.33%)
Feb 20, 2026 0.4400 0.4400 0.4000 0.4300 77,688 +0.00(+0.00%)
Feb 19, 2026 0.4500 0.4550 0.4250 0.4300 22,811 +0.01(+1.18%)
Feb 18, 2026 0.4100 0.4250 0.4000 0.4250 75,027 +0.02(+6.25%)
Feb 17, 2026 0.4250 0.4300 0.4000 0.4000 61,520 -0.02(-5.88%)
Feb 13, 2026 0.4250 0 +0.00(+0.00%)
Feb 12, 2026 0.5300 0.5500 0.4200 0.4250 410,611 -0.15(-26.72%)
Feb 11, 2026 0.5800 0.5900 0.5700 0.5800 28,226 -0.01(-1.69%)
Feb 10, 2026 0.5900 0.6000 0.5800 0.5900 55,371 -0.01(-1.67%)
Feb 09, 2026 0.5900 0.6000 0.5600 0.6000 30,290 +0.01(+1.69%)
Feb 06, 2026 0.6000 0.6000 0.5700 0.5900 56,072 -0.01(-1.67%)
Feb 05, 2026 0.6300 0.6300 0.5800 0.6000 81,113 -0.03(-4.76%)
Feb 04, 2026 0.6800 0.7000 0.6200 0.6300 36,812 -0.04(-5.97%)
Feb 03, 2026 0.6800 0.6800 0.6400 0.6700 87,454 -0.06(-8.22%)
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.