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 27, 2026 0.3200 0.3300 0.3100 0.3100 372,100 -0.02(-6.06%)
Apr 24, 2026 0.3250 0.3350 0.3150 0.3300 153,000 +0.01(+1.54%)
Apr 23, 2026 0.3300 0.3350 0.3250 0.3250 81,500 -0.01(-1.52%)
Apr 22, 2026 0.3300 0.3300 0.3250 0.3300 44,000 +0.00(+0.00%)
Apr 21, 2026 0.3400 0.3400 0.3300 0.3300 25,000 -0.02(-5.71%)
Apr 20, 2026 0.3400 0.3500 0.3250 0.3500 127,374 +0.00(+0.00%)
Apr 17, 2026 0.3450 0.3500 0.3350 0.3500 154,000 +0.01(+4.48%)
Apr 16, 2026 0.3400 0.3400 0.3350 0.3350 134,500 +0.01(+1.52%)
Apr 15, 2026 0.3500 0.3500 0.3250 0.3300 345,480 -0.01(-2.94%)
Apr 14, 2026 0.3450 0.3500 0.3300 0.3400 156,792 +0.00(+0.00%)
Apr 13, 2026 0.3500 0.3500 0.3400 0.3400 325,500 +0.00(+0.00%)
Apr 10, 2026 0.3300 0.3500 0.3300 0.3400 184,566 +0.03(+9.68%)
Apr 09, 2026 0.2800 0.3200 0.2750 0.3100 285,614 +0.03(+10.71%)
Apr 08, 2026 0.2900 0.3000 0.2700 0.2800 305,295 -0.01(-3.45%)
Apr 07, 2026 0.3100 0.3100 0.2900 0.2900 104,500 -0.03(-7.94%)
Apr 06, 2026 0.3050 0.3150 0.2700 0.3150 331,046 +0.01(+1.61%)
Apr 02, 2026 0.3100 0 -0.03(-7.46%)
Apr 01, 2026 0.3500 0.3500 0.3350 0.3350 33,000 -0.01(-2.90%)
Mar 31, 2026 0.3400 0.3450 0.3400 0.3450 35,000 +0.02(+6.15%)
Mar 30, 2026 0.3250 0.3400 0.3100 0.3250 101,500 +0.00(+0.00%)
Mar 27, 2026 0.3250 0.3300 0.3250 0.3250 12,117 -0.02(-4.41%)
Mar 26, 2026 0.3500 0.3500 0.3350 0.3400 19,500 -0.02(-5.56%)
Mar 25, 2026 0.3200 0.3800 0.3050 0.3600 88,000 +0.04(+14.29%)
Mar 24, 2026 0.3150 0.3250 0.3000 0.3150 161,500 +0.00(+0.00%)
Mar 23, 2026 0.3200 0.3450 0.3100 0.3150 63,500 -0.02(-4.55%)
Mar 20, 2026 0.3300 0.3400 0.3200 0.3300 39,000 +0.01(+1.54%)
Mar 19, 2026 0.3350 0.3350 0.3200 0.3250 162,825 -0.01(-1.52%)
Mar 18, 2026 0.3300 0.3400 0.3200 0.3300 426,760 +0.00(+0.00%)
Mar 17, 2026 0.3150 0.3300 0.3050 0.3300 203,900 +0.03(+8.20%)
Mar 16, 2026 0.3250 0.3250 0.3000 0.3050 179,403 -0.03(-7.58%)
Mar 13, 2026 0.3450 0.3650 0.3250 0.3300 330,244 -0.02(-7.04%)
Mar 12, 2026 0.3650 0.3800 0.3550 0.3550 68,700 -0.01(-2.74%)
Mar 11, 2026 0.3750 0.3800 0.3650 0.3650 59,100 +0.00(+0.00%)
Mar 10, 2026 0.3850 0.3850 0.3650 0.3650 62,000 -0.02(-3.95%)
Mar 09, 2026 0.3850 0.3900 0.3600 0.3800 41,002 +0.01(+2.70%)
Mar 06, 2026 0.3700 0.3700 0.3600 0.3700 62,800 +0.01(+1.37%)
Mar 05, 2026 0.3700 0.3700 0.3600 0.3650 49,800 -0.02(-3.95%)
Mar 04, 2026 0.3800 0.3800 0.3750 0.3800 23,000 +0.01(+2.70%)
Mar 03, 2026 0.3800 0.3900 0.3700 0.3700 38,700 -0.02(-5.13%)
Mar 02, 2026 0.3900 0.3950 0.3750 0.3900 191,097 +0.01(+2.63%)
Feb 27, 2026 0.3800 0.3900 0.3600 0.3800 136,325 +0.01(+2.70%)
Feb 26, 2026 0.3850 0.3850 0.3700 0.3700 45,061 -0.01(-1.33%)
Feb 25, 2026 0.3850 0.3900 0.3750 0.3750 74,001 -0.01(-1.32%)
Feb 24, 2026 0.3850 0.3900 0.3600 0.3800 202,490 +0.01(+1.33%)
Feb 23, 2026 0.4000 0.4050 0.3750 0.3750 101,425 -0.03(-6.25%)
Feb 20, 2026 0.4250 0.4250 0.3900 0.4000 121,130 -0.01(-3.61%)
Feb 19, 2026 0.3900 0.4350 0.3700 0.4150 128,506 +0.05(+15.28%)
Feb 18, 2026 0.3650 0.3800 0.3600 0.3600 99,052 -0.02(-4.00%)
Feb 17, 2026 0.3650 0.3750 0.3650 0.3750 206,173 +0.01(+2.74%)
Feb 13, 2026 0.3650 0 -0.01(-2.67%)
Feb 12, 2026 0.3800 0.3850 0.3500 0.3750 111,992 -0.01(-1.32%)
Feb 11, 2026 0.3700 0.3900 0.3700 0.3800 133,875 +0.01(+2.70%)
Feb 10, 2026 0.3700 0.3750 0.3600 0.3700 248,252 +0.00(+0.00%)
Feb 09, 2026 0.3850 0.3850 0.3500 0.3700 174,000 -0.02(-3.90%)
Feb 06, 2026 0.3900 0.3950 0.3750 0.3850 75,916 +0.01(+1.32%)
Feb 05, 2026 0.3700 0.3900 0.3550 0.3800 104,989 -0.01(-1.30%)
Feb 04, 2026 0.3700 0.3850 0.3400 0.3850 260,826 +0.02(+4.05%)
Feb 03, 2026 0.3800 0.3900 0.3700 0.3700 90,116 -0.02(-5.13%)
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.