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 17, 2026 0.3800 0.3800 0.3700 0.3700 14,300 -0.03(-6.33%)
Apr 16, 2026 0.3850 0.3950 0.3850 0.3950 32,116 +0.01(+2.60%)
Apr 15, 2026 0.3850 0.3950 0.3850 0.3850 87,813 +0.01(+1.32%)
Apr 14, 2026 0.3800 0.3800 0.3800 0.3800 25,000 -0.02(-5.00%)
Apr 13, 2026 0.3800 0.4100 0.3800 0.4000 175,232 +0.02(+5.26%)
Apr 10, 2026 0.4000 0.4000 0.3800 0.3800 29,500 -0.01(-2.56%)
Apr 09, 2026 0.4200 0.4200 0.3900 0.3900 21,239 +0.00(+0.00%)
Apr 08, 2026 0.4200 0.4200 0.3900 0.3900 86,413 -0.01(-2.50%)
Apr 07, 2026 0.3950 0.4000 0.3600 0.4000 407,175 +0.04(+11.11%)
Apr 06, 2026 0.3200 0.3600 0.3200 0.3600 236,616 +0.04(+14.29%)
Apr 02, 2026 0.3150 0 +0.02(+5.00%)
Apr 01, 2026 0.2800 0.3000 0.2800 0.3000 1,409,000 +0.00(+0.00%)
Mar 31, 2026 0.2900 0.3000 0.2900 0.3000 22,450 +0.02(+7.14%)
Mar 30, 2026 0.2800 0.3100 0.2700 0.2800 639,500 +0.00(+0.00%)
Mar 27, 2026 0.2800 0.2900 0.2700 0.2800 560,000 +0.01(+1.82%)
Mar 26, 2026 0.2750 0.2800 0.2750 0.2750 35,000 -0.01(-1.79%)
Mar 25, 2026 0.2800 0.2800 0.2700 0.2800 58,360 +0.01(+3.70%)
Mar 24, 2026 0.2900 0.3000 0.2700 0.2700 251,289 -0.03(-10.00%)
Mar 23, 2026 0.2800 0.3350 0.2800 0.3000 652,544 +0.03(+11.11%)
Mar 20, 2026 0.2700 0.2700 0.2700 0.2700 90,139 -0.01(-3.57%)
Mar 19, 2026 0.2700 0.2800 0.2500 0.2800 156,202 +0.01(+3.70%)
Mar 18, 2026 0.2700 0.2700 0.2600 0.2700 109,500 +0.00(+0.00%)
Mar 17, 2026 0.2800 0.2800 0.2700 0.2700 620,200 -0.03(-10.00%)
Mar 16, 2026 0.3000 0.3000 0.2800 0.3000 30,750 +0.01(+3.45%)
Mar 13, 2026 0.2900 0.3000 0.2900 0.2900 13,001 +0.00(+0.00%)
Mar 12, 2026 0.2900 0.2900 0.2800 0.2900 52,000 +0.01(+3.57%)
Mar 11, 2026 0.2800 0.2800 0.2650 0.2800 37,000 -0.01(-3.45%)
Mar 10, 2026 0.2900 0.2900 0.2750 0.2900 26,500 +0.04(+16.00%)
Mar 09, 2026 0.2550 0.2550 0.2500 0.2500 101,006 +0.00(+0.00%)
Mar 05, 2026 0.2500 0.2500 0 -0.01(-3.85%)
Mar 04, 2026 0.2600 0.2600 0.2600 0.2600 15,000 -0.01(-3.70%)
Mar 03, 2026 0.2550 0.2700 0.2400 0.2700 14,500 +0.02(+5.88%)
Mar 02, 2026 0.2700 0.2800 0.2400 0.2550 23,439 -0.03(-12.07%)
Feb 25, 2026 0.2900 0.2900 275 +0.06(+26.09%)
Feb 24, 2026 0.2250 0.2500 0.2200 0.2300 76,391 -0.01(-6.12%)
Feb 23, 2026 0.2400 0.2500 0.2400 0.2450 168,000 +0.01(+6.52%)
Feb 20, 2026 0.2300 0.2300 0.2300 0.2300 500,000 +0.01(+4.55%)
Feb 18, 2026 0.2200 0.2200 0 +0.01(+4.76%)
Feb 17, 2026 0.2100 0.2250 0.2100 0.2100 282,540 +0.01(+2.44%)
Feb 13, 2026 0.2050 0 +0.00(+2.50%)
Feb 12, 2026 0.2150 0.2150 0.2000 0.2000 221,192 -0.00(-2.44%)
Feb 11, 2026 0.2050 0.2050 0.2000 0.2050 6,080 -0.01(-2.38%)
Feb 10, 2026 0.2150 0.2150 0.2100 0.2100 132,400 -0.01(-4.55%)
Feb 09, 2026 0.2100 0.2250 0.2100 0.2200 323,010 +0.01(+4.76%)
Feb 06, 2026 0.2000 0.2200 0.2000 0.2100 211,572 +0.01(+5.00%)
Feb 05, 2026 0.1900 0.2000 0.1900 0.2000 327,163 +0.01(+5.26%)
Feb 04, 2026 0.1950 0.1950 0.1900 0.1900 27,000 +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.