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 30, 2026 0.4900 0.5000 0.4850 0.5000 103,324 +0.01(+2.04%)
Apr 29, 2026 0.5100 0.5100 0.4850 0.4900 214,736 -0.01(-2.00%)
Apr 28, 2026 0.5000 0.5200 0.4900 0.5000 70,912 +0.01(+1.01%)
Apr 27, 2026 0.5000 0.5200 0.4900 0.4950 149,880 +0.01(+1.02%)
Apr 24, 2026 0.5000 0.5000 0.4850 0.4900 31,310 +0.01(+1.03%)
Apr 23, 2026 0.5100 0.5300 0.4800 0.4850 330,864 -0.01(-2.02%)
Apr 22, 2026 0.4950 0.4950 0.4850 0.4950 69,052 +0.01(+1.02%)
Apr 21, 2026 0.4950 0.5000 0.4900 0.4900 82,341 -0.03(-5.77%)
Apr 20, 2026 0.5000 0.5300 0.4950 0.5200 244,549 +0.02(+4.00%)
Apr 17, 2026 0.5100 0.5300 0.5000 0.5000 78,601 -0.02(-3.85%)
Apr 16, 2026 0.4800 0.5200 0.4700 0.5200 214,782 +0.00(+0.00%)
Apr 15, 2026 0.5500 0.5900 0.4850 0.5200 476,650 -0.03(-5.45%)
Apr 14, 2026 0.5200 0.5500 0.4950 0.5500 488,097 +0.06(+11.11%)
Apr 13, 2026 0.4550 0.4950 0.4500 0.4950 419,676 +0.02(+4.21%)
Apr 10, 2026 0.4550 0.4750 0.4550 0.4750 261,964 +0.01(+2.15%)
Apr 09, 2026 0.4650 0.4700 0.4650 0.4650 5,605 +0.01(+2.20%)
Apr 08, 2026 0.4600 0.4800 0.4500 0.4550 90,508 +0.04(+8.33%)
Apr 07, 2026 0.4550 0.4700 0.4150 0.4200 294,201 -0.04(-8.70%)
Apr 06, 2026 0.4550 0.4700 0.4550 0.4600 69,158 +0.01(+2.22%)
Apr 02, 2026 0.4500 0 +0.00(+0.00%)
Apr 01, 2026 0.4700 0.4750 0.4350 0.4500 139,380 -0.02(-4.26%)
Mar 31, 2026 0.4100 0.4700 0.3950 0.4700 200,305 +0.07(+17.50%)
Mar 30, 2026 0.4050 0.4450 0.3900 0.4000 343,796 -0.02(-5.88%)
Mar 27, 2026 0.4250 0.4650 0.4100 0.4250 391,012 -0.03(-6.59%)
Mar 26, 2026 0.4850 0.4900 0.4550 0.4550 55,506 -0.03(-7.14%)
Mar 25, 2026 0.4950 0.5000 0.4550 0.4900 198,227 +0.02(+4.26%)
Mar 24, 2026 0.4550 0.4800 0.4400 0.4700 91,708 -0.01(-1.05%)
Mar 23, 2026 0.4600 0.4800 0.4400 0.4750 197,069 +0.02(+4.40%)
Mar 20, 2026 0.4600 0.4600 0.4150 0.4550 298,051 +0.01(+1.11%)
Mar 19, 2026 0.4200 0.4500 0.3850 0.4500 736,626 -0.02(-4.26%)
Mar 18, 2026 0.5100 0.5300 0.4350 0.4700 434,216 -0.03(-6.00%)
Mar 17, 2026 0.5200 0.5400 0.4800 0.5000 405,958 -0.03(-5.66%)
Mar 16, 2026 0.5400 0.5700 0.5300 0.5300 174,975 -0.02(-3.64%)
Mar 13, 2026 0.5700 0.5700 0.5100 0.5500 314,164 +0.00(+0.00%)
Mar 12, 2026 0.5500 0.5900 0.5400 0.5500 265,277 -0.03(-5.17%)
Mar 11, 2026 0.6200 0.6300 0.5800 0.5800 164,549 -0.03(-4.92%)
Mar 10, 2026 0.6200 0.6500 0.6000 0.6100 393,637 +0.05(+8.93%)
Mar 09, 2026 0.5700 0.5800 0.5300 0.5600 149,313 -0.02(-3.45%)
Mar 06, 2026 0.5600 0.5900 0.5500 0.5800 134,416 +0.01(+1.75%)
Mar 05, 2026 0.6100 0.6200 0.5600 0.5700 275,452 -0.04(-6.56%)
Mar 04, 2026 0.5700 0.6500 0.5700 0.6100 261,795 +0.05(+8.93%)
Mar 03, 2026 0.6000 0.6300 0.5400 0.5600 469,874 -0.05(-8.20%)
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.