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 0.1600 0.1650 0.1600 0.1650 111,002 -0.01(-5.71%)
Apr 24, 2026 0.1700 0.1750 0.1700 0.1750 28,189 +0.00(+2.94%)
Apr 23, 2026 0.1800 0.1800 0.1700 0.1700 51,500 -0.02(-12.82%)
Apr 22, 2026 0.1900 0.2000 0.1850 0.1950 38,040 +0.01(+2.63%)
Apr 21, 2026 0.1850 0.2000 0.1850 0.1900 3,000 +0.02(+8.57%)
Apr 20, 2026 0.1850 0.2100 0.1750 0.1750 61,900 -0.01(-2.78%)
Apr 17, 2026 0.2000 0.2000 0.1700 0.1800 110,953 -0.02(-10.00%)
Apr 16, 2026 0.2300 0.2300 0.2000 0.2000 19,870 -0.01(-4.76%)
Apr 15, 2026 0.2000 0.2300 0.1900 0.2100 93,466 +0.01(+5.00%)
Apr 14, 2026 0.2050 0.2050 0.1950 0.2000 39,054 -0.01(-6.98%)
Apr 13, 2026 0.2150 0.2150 0.2150 0.2150 9,502 +0.01(+7.50%)
Apr 10, 2026 0.1800 0.2500 0.1750 0.2000 337,040 +0.03(+17.65%)
Apr 09, 2026 0.2000 0.2000 0.1600 0.1700 214,486 -0.02(-10.53%)
Apr 08, 2026 0.1900 0.1900 0.1650 0.1900 47,127 +0.00(+0.00%)
Apr 07, 2026 0.2000 0.2000 0.1700 0.1900 64,000 +0.15(+322.22%)
Apr 06, 2026 0.0400 0.0450 0.0350 0.0450 421,600 +0.00(+12.50%)
Apr 02, 2026 0.0400 0 +0.00(+14.29%)
Apr 01, 2026 0.0350 0.0350 0.0300 0.0350 632,357 +0.01(+16.67%)
Mar 31, 2026 0.0300 0.0350 0.0300 0.0300 811,500 +0.00(+0.00%)
Mar 30, 2026 0.0400 0.0400 0.0300 0.0300 2,246,426 -0.01(-14.29%)
Mar 27, 2026 0.0400 0.0400 0.0350 0.0350 654,800 -0.01(-22.22%)
Mar 26, 2026 0.0400 0.0450 0.0400 0.0450 938,150 +0.00(+12.50%)
Mar 25, 2026 0.0550 0.0550 0.0400 0.0400 2,607,530 -0.01(-20.00%)
Mar 24, 2026 0.0500 0.0550 0.0450 0.0500 1,631,786 -0.00(-9.09%)
Mar 23, 2026 0.0550 0.0600 0.0500 0.0550 448,381 +0.00(+0.00%)
Mar 20, 2026 0.0700 0.0750 0.0550 0.0550 1,615,900 -0.01(-15.38%)
Mar 19, 2026 0.0550 0.0650 0.0500 0.0650 602,907 +0.01(+30.00%)
Mar 18, 2026 0.0550 0.0600 0.0450 0.0500 1,619,736 -0.00(-9.09%)
Mar 17, 2026 0.0700 0.0700 0.0550 0.0550 1,125,769 -0.02(-21.43%)
Mar 16, 2026 0.0650 0.0700 0.0650 0.0700 2,558,206 +0.01(+7.69%)
Mar 13, 2026 0.0700 0.0700 0.0650 0.0650 1,349,210 +0.00(+0.00%)
Mar 12, 2026 0.0650 0.0700 0.0550 0.0650 1,984,769 +0.01(+8.33%)
Mar 11, 2026 0.0400 0.0700 0.0350 0.0600 2,221,027 +0.02(+50.00%)
Mar 10, 2026 0.0400 0.0450 0.0400 0.0400 106,000 +0.00(+0.00%)
Mar 09, 2026 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Mar 06, 2026 0.0400 0.0400 0.0400 0.0400 695,100 -0.00(-11.11%)
Mar 05, 2026 0.0400 0.0450 0.0400 0.0450 510,000 +0.00(+0.00%)
Mar 04, 2026 0.0400 0.0450 0.0400 0.0450 38,500 +0.00(+12.50%)
Mar 03, 2026 0.0400 0.0400 0.0400 0.0400 200,000 +0.00(+0.00%)
Mar 02, 2026 0.0400 0.0450 0.0400 0.0400 122,444 +0.00(+0.00%)
Feb 27, 2026 0.0400 0.0400 0.0400 0.0400 340,000 +0.00(+0.00%)
Feb 26, 2026 0.0400 0.0450 0.0350 0.0400 793,000 -0.00(-11.11%)
Feb 25, 2026 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Feb 24, 2026 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+12.50%)
Feb 23, 2026 0.0450 0.0450 0.0400 0.0400 39,000 +0.00(+0.00%)
Feb 20, 2026 0.0450 0.0500 0.0400 0.0400 165,000 -0.00(-11.11%)
Feb 19, 2026 0.0400 0.0450 0.0400 0.0450 435,000 +0.00(+12.50%)
Feb 18, 2026 0.0400 0.0450 0.0400 0.0400 165,120 -0.00(-11.11%)
Feb 17, 2026 0.0450 0.0450 0.0450 0.0450 200,111 -0.01(-10.00%)
Feb 13, 2026 0.0500 0 +0.00(+0.00%)
Feb 12, 2026 0.0500 0.0500 0.0500 0.0500 5,000 +0.01(+11.11%)
Feb 11, 2026 0.0450 0.0500 0.0450 0.0450 70,700 -0.01(-10.00%)
Feb 10, 2026 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+11.11%)
Feb 09, 2026 0.0450 0.0500 0.0450 0.0450 166,000 +0.00(+0.00%)
Feb 06, 2026 0.0500 0.0500 0.0450 0.0450 19,100 -0.01(-10.00%)
Feb 05, 2026 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Feb 04, 2026 0.0500 0.0500 0.0450 0.0450 279,000 +0.00(+0.00%)
Feb 03, 2026 0.0450 0.0450 0.0400 0.0450 411,750 +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.