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 0.0600 0.0650 0.0600 0.0600 123,000 -0.01(-7.69%)
Apr 27, 2026 0.0650 0.0650 0 +0.00(+0.00%)
Apr 24, 2026 0.0650 0.0650 0.0650 0.0650 10,666 -0.01(-7.14%)
Apr 23, 2026 0.0700 0.0700 0.0700 0.0700 95,237 +0.00(+0.00%)
Apr 22, 2026 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Apr 21, 2026 0.0700 0.0750 0.0700 0.0700 159,743 +0.00(+0.00%)
Apr 20, 2026 0.0700 0.0750 0.0700 0.0700 267,000 +0.00(+0.00%)
Apr 17, 2026 0.0700 0.0700 0.0650 0.0700 252,000 +0.01(+7.69%)
Apr 16, 2026 0.0700 0.0700 0.0650 0.0650 54,000 +0.00(+0.00%)
Apr 15, 2026 0.0600 0.0650 0.0600 0.0650 682,000 +0.01(+8.33%)
Apr 14, 2026 0.0600 0.0600 0.0550 0.0600 208,000 +0.00(+0.00%)
Apr 13, 2026 0.0600 0.0600 0.0600 0.0600 108,000 +0.00(+0.00%)
Apr 10, 2026 0.0600 0.0600 0.0600 0.0600 28,000 +0.00(+0.00%)
Apr 09, 2026 0.0600 0.0600 0.0600 0.0600 19,100 +0.00(+9.09%)
Apr 08, 2026 0.0600 0.0600 0.0550 0.0550 210,000 +0.00(+0.00%)
Apr 07, 2026 0.0550 0.0550 0.0550 0.0550 221,000 -0.00(-8.33%)
Apr 06, 2026 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+9.09%)
Apr 02, 2026 0.0550 0 +0.00(+0.00%)
Apr 01, 2026 0.0550 0.0550 0.0550 0.0550 10,000 -0.00(-8.33%)
Mar 31, 2026 0.0550 0.0600 0.0550 0.0600 154,100 +0.00(+9.09%)
Mar 30, 2026 0.0600 0.0600 0.0550 0.0550 183,393 -0.00(-8.33%)
Mar 27, 2026 0.0600 0.0600 0.0600 0.0600 104,666 +0.00(+0.00%)
Mar 26, 2026 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Mar 25, 2026 0.0600 0.0650 0.0600 0.0600 10,000 +0.00(+0.00%)
Mar 24, 2026 0.0600 0.0600 0.0600 0.0600 58,000 +0.00(+0.00%)
Mar 23, 2026 0.0600 0.0650 0.0600 0.0600 386,493 -0.01(-7.69%)
Mar 20, 2026 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Mar 19, 2026 0.0650 0.0700 0.0600 0.0650 476,375 +0.00(+0.00%)
Mar 18, 2026 0.0750 0.0750 0.0650 0.0650 820,305 +0.01(+8.33%)
Mar 17, 2026 0.0650 0.0650 0.0600 0.0600 98,315 -0.01(-14.29%)
Mar 16, 2026 0.0650 0.0700 0.0650 0.0700 151,166 +0.01(+7.69%)
Mar 13, 2026 0.0700 0.0700 0.0650 0.0650 117,400 -0.01(-7.14%)
Mar 12, 2026 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Mar 11, 2026 0.0700 0.0750 0.0650 0.0750 455,000 +0.00(+7.14%)
Mar 10, 2026 0.0750 0.0750 0.0650 0.0700 432,172 +0.01(+16.67%)
Mar 09, 2026 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Mar 06, 2026 0.0600 0.0650 0.0600 0.0600 74,001 -0.01(-7.69%)
Mar 05, 2026 0.0650 0.0650 0.0650 0.0650 16,501 +0.01(+8.33%)
Mar 04, 2026 0.0600 0.0650 0.0600 0.0600 280,500 -0.01(-7.69%)
Mar 03, 2026 0.0650 0.0650 0.0650 0.0650 22,733 +0.00(+0.00%)
Mar 02, 2026 0.0750 0.0750 0.0650 0.0650 778,390 -0.01(-18.75%)
Feb 27, 2026 0.0750 0.0800 0.0750 0.0800 26,000 +0.01(+6.67%)
Feb 26, 2026 0.0750 0.0750 0.0750 0.0750 41,485 -0.01(-6.25%)
Feb 25, 2026 0.0800 0.0800 0.0750 0.0800 53,800 +0.00(+0.00%)
Feb 24, 2026 0.0800 0.0800 0.0800 0.0800 126,206 +0.00(+0.00%)
Feb 23, 2026 0.0800 0.0850 0.0750 0.0800 782,933 +0.01(+14.29%)
Feb 20, 2026 0.0650 0.0750 0.0600 0.0700 1,128,717 +0.01(+7.69%)
Feb 19, 2026 0.0700 0.0700 0.0650 0.0650 26,495 -0.01(-7.14%)
Feb 18, 2026 0.0700 0.0700 0.0700 0.0700 63,570 +0.00(+0.00%)
Feb 17, 2026 0.0700 0.0700 0.0700 0.0700 142,000 +0.00(+0.00%)
Feb 13, 2026 0.0700 0 +0.00(+0.00%)
Feb 12, 2026 0.0750 0.0750 0.0700 0.0700 48,000 -0.00(-6.67%)
Feb 11, 2026 0.0650 0.0900 0.0650 0.0750 1,723,135 +0.01(+15.38%)
Feb 10, 2026 0.0650 0.0650 0.0650 0.0650 30,230 +0.00(+0.00%)
Feb 09, 2026 0.0650 0.0650 0.0650 0.0650 45,000 +0.00(+0.00%)
Feb 06, 2026 0.0650 0.0650 0.0600 0.0650 63,006 +0.00(+0.00%)
Feb 05, 2026 0.0650 0.0650 0.0650 0.0650 357,647 -0.01(-7.14%)
Feb 04, 2026 0.0700 0.0700 0.0700 0.0700 254,102 +0.01(+7.69%)
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.