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 0.4000 0.4044 0.3814 0.3825 330,587 -0.01(-1.92%)
Apr 24, 2026 0.4337 0.4337 0.3900 0.3900 154,647 -0.01(-3.61%)
Apr 23, 2026 0.4172 0.4226 0.4046 0.4046 226,994 -0.01(-2.69%)
Apr 22, 2026 0.4085 0.4338 0.4085 0.4158 161,531 +0.02(+3.74%)
Apr 21, 2026 0.4570 0.4570 0.4008 0.4008 372,104 -0.06(-13.81%)
Apr 20, 2026 0.4102 0.5002 0.4102 0.4650 250,121 -0.00(-0.98%)
Apr 17, 2026 0.4824 0.4892 0.4500 0.4696 403,931 +0.01(+2.09%)
Apr 16, 2026 0.4686 0.4776 0.4400 0.4600 291,540 +0.00(+0.88%)
Apr 15, 2026 0.4693 0.4881 0.4501 0.4560 414,851 -0.01(-1.94%)
Apr 14, 2026 0.4600 0.4780 0.4411 0.4650 266,011 +0.04(+8.14%)
Apr 13, 2026 0.4150 0.4410 0.4000 0.4300 234,393 +0.00(+0.42%)
Apr 10, 2026 0.4607 0.4608 0.4070 0.4282 267,052 -0.00(-0.53%)
Apr 09, 2026 0.4269 0.4390 0.4123 0.4305 232,151 +0.03(+6.56%)
Apr 08, 2026 0.4401 0.4430 0.4000 0.4040 278,759 -0.00(-0.20%)
Apr 07, 2026 0.3900 0.4430 0.3868 0.4048 534,075 -0.01(-3.02%)
Apr 06, 2026 0.4591 0.4591 0.4094 0.4174 250,333 +0.00(+0.36%)
Apr 02, 2026 0.4200 0.4318 0.4075 0.4159 137,644 -0.01(-1.98%)
Apr 01, 2026 0.4435 0.4700 0.4243 0.4243 253,149 -0.01(-3.35%)
Mar 31, 2026 0.3900 0.4390 0.3810 0.4390 425,931 +0.05(+13.64%)
Mar 30, 2026 0.4286 0.4286 0.3863 0.3863 273,672 -0.01(-2.92%)
Mar 27, 2026 0.3924 0.4200 0.3800 0.3979 690,066 +0.01(+2.03%)
Mar 26, 2026 0.4040 0.4220 0.3900 0.3900 218,109 -0.03(-6.99%)
Mar 25, 2026 0.4199 0.4250 0.4040 0.4193 289,206 +0.01(+3.53%)
Mar 24, 2026 0.4000 0.4131 0.3800 0.4050 156,972 +0.01(+1.61%)
Mar 23, 2026 0.3700 0.4100 0.3500 0.3986 1,056,654 +0.03(+7.15%)
Mar 20, 2026 0.4000 0.4107 0.3641 0.3720 973,612 -0.02(-5.27%)
Mar 19, 2026 0.4260 0.4260 0.3750 0.3927 1,309,456 -0.06(-13.69%)
Mar 18, 2026 0.4800 0.4806 0.4500 0.4550 1,241,126 -0.02(-5.21%)
Mar 17, 2026 0.4751 0.5002 0.4683 0.4800 366,592 +0.01(+2.02%)
Mar 16, 2026 0.5300 0.5300 0.4705 0.4705 494,484 -0.03(-6.31%)
Mar 13, 2026 0.5360 0.5400 0.4983 0.5022 1,935,156 -0.04(-7.00%)
Mar 12, 2026 0.5600 0.5800 0.5397 0.5400 365,257 -0.02(-4.09%)
Mar 11, 2026 0.5800 0.5800 0.5437 0.5630 361,896 +0.00(+0.54%)
Mar 10, 2026 0.5920 0.5920 0.5597 0.5600 762,979 -0.02(-3.45%)
Mar 09, 2026 0.5700 0.5800 0.5300 0.5800 791,641 +0.02(+4.04%)
Mar 06, 2026 0.5390 0.5711 0.5197 0.5575 1,065,004 +0.02(+3.47%)
Mar 05, 2026 0.5611 0.5980 0.5200 0.5388 734,947 -0.01(-2.34%)
Mar 04, 2026 0.5639 0.5688 0.5400 0.5517 1,828,812 -0.01(-1.13%)
Mar 03, 2026 0.6018 0.6018 0.5492 0.5580 656,429 -0.06(-10.42%)
Mar 02, 2026 0.6350 0.6500 0.5762 0.6229 2,996,092 +0.02(+3.47%)
Feb 27, 2026 0.6023 0.6050 0.5633 0.6020 1,140,038 +0.00(+0.67%)
Feb 26, 2026 0.5600 0.6100 0.5600 0.5980 609,252 +0.02(+2.57%)
Feb 25, 2026 0.6180 0.6228 0.5800 0.5830 1,202,078 -0.01(-2.35%)
Feb 24, 2026 0.5850 0.6100 0.5749 0.5970 1,148,507 +0.01(+2.23%)
Feb 23, 2026 0.5399 0.6100 0.5315 0.5840 1,263,247 +0.04(+8.15%)
Feb 20, 2026 0.5400 0.5400 0.5101 0.5400 443,132 +0.04(+7.70%)
Feb 19, 2026 0.4837 0.5200 0.4741 0.5014 433,373 +0.03(+5.67%)
Feb 18, 2026 0.4836 0.5000 0.4710 0.4745 321,277 -0.00(-0.73%)
Feb 17, 2026 0.4900 0.4900 0.4482 0.4780 483,401 +0.02(+3.28%)
Feb 13, 2026 0.4946 0.5040 0.4600 0.4628 396,796 -0.01(-1.34%)
Feb 12, 2026 0.5398 0.5398 0.4691 0.4691 391,973 -0.06(-11.82%)
Feb 11, 2026 0.5400 0.5400 0.5100 0.5320 426,170 -0.01(-1.48%)
Feb 10, 2026 0.5200 0.5440 0.5015 0.5400 442,291 +0.01(+2.53%)
Feb 09, 2026 0.5190 0.5500 0.5157 0.5267 604,647 +0.01(+1.42%)
Feb 06, 2026 0.4862 0.5200 0.4610 0.5193 546,274 +0.04(+9.44%)
Feb 05, 2026 0.5210 0.5210 0.4600 0.4745 981,208 -0.03(-6.43%)
Feb 04, 2026 0.5400 0.5700 0.5000 0.5071 720,302 -0.03(-5.46%)
Feb 03, 2026 0.5000 0.5463 0.5000 0.5364 1,084,603 +0.04(+7.28%)
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.