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 0.5200 0.5200 0.4850 0.4900 5,550 -0.03(-5.77%)
Apr 23, 2026 0.4475 0.5200 0.4450 0.5200 33,951 +0.05(+11.83%)
Apr 22, 2026 0.4750 0.4850 0.4500 0.4650 21,000 +0.01(+2.20%)
Apr 21, 2026 0.4750 0.5200 0.4500 0.4550 12,650 -0.01(-3.19%)
Apr 20, 2026 0.4950 0.4950 0.4700 0.4700 3,411 +0.01(+3.30%)
Apr 17, 2026 0.5400 0.5400 0.4550 0.4550 30,296 -0.01(-1.09%)
Apr 16, 2026 0.4850 0.4850 0.4550 0.4600 3,001 -0.02(-5.15%)
Apr 15, 2026 0.4350 0.4850 0.4350 0.4850 48,110 +0.07(+15.48%)
Apr 14, 2026 0.4300 0.4450 0.4200 0.4200 13,690 -0.01(-2.33%)
Apr 13, 2026 0.4350 0.4350 0.4300 0.4300 3,230 +0.02(+4.88%)
Apr 10, 2026 0.4950 0.4950 0.4100 0.4100 30,671 -0.09(-18.00%)
Apr 09, 2026 0.4350 0.5100 0.4350 0.5000 46,750 +0.07(+14.94%)
Apr 08, 2026 0.4850 0.4850 0.4200 0.4350 43,555 -0.05(-10.31%)
Apr 07, 2026 0.4800 0.5200 0.4750 0.4850 61,500 +0.01(+1.04%)
Apr 06, 2026 0.4800 0.5000 0.4750 0.4800 21,756 -0.03(-5.88%)
Apr 02, 2026 0.5100 0 +0.00(+0.00%)
Apr 01, 2026 0.6200 0.6200 0.5100 0.5100 55,340 -0.09(-15.00%)
Mar 31, 2026 0.6100 0.6400 0.6000 0.6000 21,500 -0.04(-6.25%)
Mar 30, 2026 0.6200 0.6400 0.6200 0.6400 1,435 +0.02(+3.23%)
Mar 27, 2026 0.6000 0.6900 0.5800 0.6200 54,116 -0.05(-7.46%)
Mar 25, 2026 0.6700 0.6700 0 +0.03(+4.69%)
Mar 24, 2026 0.5800 0.6600 0.5600 0.6400 22,100 -0.02(-3.03%)
Mar 23, 2026 0.7000 0.7000 0.6000 0.6600 43,818 -0.02(-2.94%)
Mar 20, 2026 0.7200 0.7300 0.6600 0.6800 47,711 -0.01(-1.45%)
Mar 19, 2026 0.6300 0.6900 0.5900 0.6900 53,324 +0.07(+11.29%)
Mar 18, 2026 0.6200 0.6300 0.6200 0.6200 11,500 -0.01(-1.59%)
Mar 17, 2026 0.6000 0.6300 0.5800 0.6300 18,000 +0.03(+5.00%)
Mar 16, 2026 0.6100 0.6300 0.6000 0.6000 8,508 -0.02(-3.23%)
Mar 12, 2026 0.6200 0.6200 100 +0.02(+3.33%)
Mar 11, 2026 0.6200 0.6200 0.6000 0.6000 2,006 -0.02(-3.23%)
Mar 10, 2026 0.6200 0.6200 0.5700 0.6200 19,498 +0.02(+3.33%)
Mar 09, 2026 0.6500 0.6700 0.5900 0.6000 21,707 -0.04(-6.25%)
Mar 06, 2026 0.6400 0.6800 0.6400 0.6400 32,309 -0.03(-4.48%)
Mar 04, 2026 0.6700 0.6700 30 -0.05(-6.94%)
Mar 03, 2026 0.7400 0.7400 0.7100 0.7200 5,149 -0.02(-2.70%)
Feb 27, 2026 0.7400 21 +0.01(+1.37%)
Feb 26, 2026 0.7100 0.7300 0.7100 0.7300 2,000 -0.01(-1.35%)
Feb 25, 2026 0.7200 0.7400 0.6800 0.7400 19,100 +0.03(+4.23%)
Feb 24, 2026 0.7200 0.7300 0.7000 0.7100 12,780 +0.03(+4.41%)
Feb 23, 2026 0.7100 0.7200 0.6600 0.6800 21,445 -0.03(-4.23%)
Feb 20, 2026 0.6800 0.7100 0.6500 0.7100 50,500 +0.05(+7.58%)
Feb 19, 2026 0.6400 0.6600 0.6000 0.6600 13,830 +0.02(+3.13%)
Feb 18, 2026 0.6500 0.6700 0.6400 0.6400 5,991 -0.02(-3.03%)
Feb 17, 2026 0.6800 0.6800 0.6200 0.6600 42,674 -0.01(-1.49%)
Feb 13, 2026 0.6700 0 +0.03(+4.69%)
Feb 12, 2026 0.6900 0.6900 0.6100 0.6400 40,830 -0.04(-5.88%)
Feb 11, 2026 0.6800 0.7100 0.6400 0.6800 44,955 -0.01(-1.45%)
Feb 10, 2026 0.6900 0.7100 0.6500 0.6900 80,963 +0.00(+0.00%)
Feb 09, 2026 0.7300 0.7400 0.6900 0.6900 50,227 -0.01(-1.43%)
Feb 06, 2026 0.7200 0.7400 0.7000 0.7000 51,850 -0.06(-7.89%)
Feb 05, 2026 0.8700 0.9200 0.7500 0.7600 144,080 -0.11(-12.64%)
Feb 04, 2026 0.8200 0.8900 0.8200 0.8700 273,834 +0.06(+7.41%)
Feb 03, 2026 0.7300 0.8500 0.6600 0.8100 145,260 +0.08(+10.96%)
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.