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 29, 2026 0.1500 0.1500 0.1450 0.1450 75,228 -0.02(-9.38%)
Apr 28, 2026 0.1550 0.1600 0.1450 0.1600 156,276 -0.01(-3.03%)
Apr 27, 2026 0.1500 0.1700 0.1500 0.1650 472,586 +0.02(+13.79%)
Apr 24, 2026 0.1550 0.1600 0.1450 0.1450 421,187 -0.01(-6.45%)
Apr 23, 2026 0.1600 0.1650 0.1500 0.1550 370,638 -0.01(-3.13%)
Apr 22, 2026 0.1450 0.1600 0.1350 0.1600 897,988 +0.01(+3.23%)
Apr 21, 2026 0.1800 0.1950 0.1550 0.1550 2,006,870 -0.02(-13.89%)
Apr 20, 2026 0.1300 0.1950 0.1300 0.1800 2,978,382 +0.08(+80.00%)
Apr 17, 2026 0.1000 0.1000 0.0900 0.1000 25,188 +0.00(+0.00%)
Apr 16, 2026 0.1000 0.1000 0.1000 0.1000 1,011 +0.00(+0.00%)
Apr 15, 2026 0.1000 0.1000 0.1000 0.1000 12,150 +0.00(+0.00%)
Apr 14, 2026 0.1000 0.1000 0.0950 0.1000 19,346 +0.01(+5.26%)
Apr 13, 2026 0.1000 0.1000 0.0900 0.0950 39,614 -0.01(-5.00%)
Apr 10, 2026 0.0900 0.1000 0.0900 0.1000 7,372 +0.00(+0.00%)
Apr 09, 2026 0.1000 0.1000 0.0850 0.1000 174,732 +0.00(+0.00%)
Apr 08, 2026 0.1000 0.1050 0.1000 0.1000 131,330 +0.00(+0.00%)
Apr 07, 2026 0.1000 0.1050 0.1000 0.1000 26,799 -0.00(-4.76%)
Apr 06, 2026 0.1100 0.1100 0.1000 0.1050 25,431 -0.01(-4.55%)
Apr 02, 2026 0.1100 0 +0.01(+4.76%)
Apr 01, 2026 0.1050 0.1050 0.1050 0.1050 47,575 +0.00(+5.00%)
Mar 31, 2026 0.1050 0.1050 0.1000 0.1000 31,151 -0.00(-4.76%)
Mar 30, 2026 0.0950 0.1050 0.0950 0.1050 16,987 +0.00(+5.00%)
Mar 27, 2026 0.1000 0.1050 0.1000 0.1000 125,957 -0.00(-4.76%)
Mar 26, 2026 0.1050 0.1050 0.1050 0.1050 19,300 -0.01(-4.55%)
Mar 25, 2026 0.1100 0.1100 0.1100 0.1100 1,590 +0.00(+0.00%)
Mar 24, 2026 0.1100 0.1150 0.1100 0.1100 1,555 +0.01(+10.00%)
Mar 23, 2026 0.1100 0.1100 0.1000 0.1000 48,300 +0.00(+0.00%)
Mar 20, 2026 0.1050 0.1050 0.1000 0.1000 101,328 -0.00(-4.76%)
Mar 19, 2026 0.1150 0.1150 0.1050 0.1050 17,377 -0.01(-8.70%)
Mar 18, 2026 0.1150 0.1150 0.1150 0.1150 7,165 +0.01(+4.55%)
Mar 17, 2026 0.1100 0.1200 0.1100 0.1100 26,058 +0.00(+0.00%)
Mar 16, 2026 0.1100 0.1100 0.1100 0.1100 61,700 +0.01(+4.76%)
Mar 13, 2026 0.1100 0.1100 0.1050 0.1050 45,528 -0.01(-4.55%)
Mar 12, 2026 0.1100 0.1100 0.1100 0.1100 19,370 +0.00(+0.00%)
Mar 11, 2026 0.1150 0.1200 0.1050 0.1100 43,306 -0.01(-8.33%)
Mar 10, 2026 0.1050 0.1200 0.1050 0.1200 94,341 +0.01(+9.09%)
Mar 09, 2026 0.1100 0.1200 0.1050 0.1100 26,020 +0.00(+0.00%)
Mar 06, 2026 0.1150 0.1150 0.1100 0.1100 34,353 +0.00(+0.00%)
Mar 05, 2026 0.1100 0.1250 0.1100 0.1100 848,865 +0.01(+4.76%)
Mar 04, 2026 0.1000 0.1050 0.1000 0.1050 51,564 +0.00(+0.00%)
Mar 03, 2026 0.0950 0.1050 0.0950 0.1050 168,025 +0.01(+10.53%)
Mar 02, 2026 0.0950 0.0950 0.0950 0.0950 27,050 +0.00(+0.00%)
Feb 27, 2026 0.1050 0.1050 0.0950 0.0950 5,500 -0.01(-9.52%)
Feb 26, 2026 0.0950 0.1050 0.0950 0.1050 35,100 +0.00(+0.00%)
Feb 25, 2026 0.1000 0.1050 0.1000 0.1050 35,407 +0.00(+5.00%)
Feb 24, 2026 0.1000 0.1000 0.1000 0.1000 9,106 +0.00(+0.00%)
Feb 23, 2026 0.1000 0.1000 0.1000 0.1000 113,519 +0.00(+0.00%)
Feb 20, 2026 0.0950 0.1000 0.0950 0.1000 8,145 -0.00(-4.76%)
Feb 19, 2026 0.1050 0.1100 0.1050 0.1050 15,585 +0.00(+0.00%)
Feb 18, 2026 0.1000 0.1050 0.0950 0.1050 46,171 -0.01(-4.55%)
Feb 17, 2026 0.0950 0.1100 0.0900 0.1100 78,777 +0.01(+15.79%)
Feb 13, 2026 0.0950 0 +0.00(+0.00%)
Feb 12, 2026 0.0950 0.0950 0.0900 0.0950 61,027 +0.00(+0.00%)
Feb 11, 2026 0.0950 0.0950 0.0900 0.0950 180,540 +0.00(+0.00%)
Feb 10, 2026 0.0950 0.0950 0.0950 0.0950 72,390 -0.01(-5.00%)
Feb 09, 2026 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Feb 06, 2026 0.1000 0.1000 0.0950 0.1000 8,450 +0.01(+5.26%)
Feb 05, 2026 0.0950 0.1000 0.0950 0.0950 10,863 -0.01(-5.00%)
Feb 04, 2026 0.0950 0.1000 0.0900 0.1000 114,290 +0.00(+0.00%)
Feb 03, 2026 0.1000 0.1000 0.0950 0.1000 19,910 +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.