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 0.3300 0.3690 0.3200 0.3300 384,364 +0.02(+6.45%)
Apr 24, 2026 0.3195 0.3400 0.3000 0.3100 82,209 +0.01(+1.64%)
Apr 23, 2026 0.3190 0.3190 0.2900 0.3050 115,271 -0.01(-4.39%)
Apr 22, 2026 0.3000 0.3296 0.2900 0.3190 152,095 +0.03(+10.00%)
Apr 21, 2026 0.2900 0.3100 0.2900 0.2900 90,004 -0.01(-4.86%)
Apr 20, 2026 0.3192 0.3199 0.2901 0.3048 31,371 -0.01(-3.48%)
Apr 17, 2026 0.3250 0.3300 0.3000 0.3158 96,735 -0.00(-1.31%)
Apr 16, 2026 0.3158 0.3300 0.3041 0.3200 90,138 +0.00(+1.27%)
Apr 15, 2026 0.3398 0.3398 0.2952 0.3160 273,092 -0.02(-4.79%)
Apr 14, 2026 0.3430 0.4299 0.3040 0.3319 177,415 -0.06(-14.90%)
Apr 13, 2026 0.2624 0.4959 0.2500 0.3900 294,369 +0.07(+20.33%)
Apr 10, 2026 0.3300 0.3710 0.2600 0.3241 432,566 +0.00(+1.28%)
Apr 09, 2026 0.3220 0.3420 0.3020 0.3200 107,256 +0.01(+3.80%)
Apr 08, 2026 0.3050 0.3400 0.2881 0.3083 73,462 +0.02(+7.05%)
Apr 07, 2026 0.2998 0.3470 0.2800 0.2880 75,763 -0.00(-0.69%)
Apr 06, 2026 0.2903 0.2999 0.2800 0.2900 37,234 -0.01(-3.30%)
Apr 02, 2026 0.2900 0.2999 0.2800 0.2999 56,273 -0.00(-0.03%)
Apr 01, 2026 0.3279 0.3279 0.2800 0.3000 100,827 -0.02(-6.25%)
Mar 31, 2026 0.2999 0.3201 0.2800 0.3200 69,815 +0.03(+10.34%)
Mar 30, 2026 0.3400 0.3400 0.2800 0.2900 98,710 -0.06(-16.09%)
Mar 27, 2026 0.3427 0.3501 0.3350 0.3456 29,448 -0.00(-1.29%)
Mar 26, 2026 0.3699 0.3799 0.3300 0.3501 154,276 +0.01(+2.97%)
Mar 25, 2026 0.3700 0.3700 0.3211 0.3400 56,306 -0.03(-8.11%)
Mar 24, 2026 0.3500 0.3700 0.3200 0.3700 123,395 +0.01(+3.35%)
Mar 23, 2026 0.3500 0.3950 0.3201 0.3580 69,512 +0.01(+2.20%)
Mar 20, 2026 0.3700 0.3970 0.3500 0.3503 51,068 -0.02(-5.32%)
Mar 19, 2026 0.3800 0.3800 0.3370 0.3700 52,397 +0.03(+10.45%)
Mar 18, 2026 0.3581 0.3650 0.3200 0.3350 65,230 +0.01(+1.52%)
Mar 17, 2026 0.3300 0.3410 0.3269 0.3300 16,667 +0.00(+0.00%)
Mar 16, 2026 0.3500 0.3500 0.3300 0.3300 56,775 -0.02(-4.68%)
Mar 13, 2026 0.3644 0.3742 0.3353 0.3462 71,356 -0.02(-4.50%)
Mar 12, 2026 0.3644 0.3800 0.3600 0.3625 28,497 -0.02(-4.61%)
Mar 11, 2026 0.4191 0.4310 0.3760 0.3800 15,633 -0.01(-2.14%)
Mar 10, 2026 0.3660 0.4300 0.3600 0.3883 91,663 +0.02(+6.27%)
Mar 09, 2026 0.3618 0.3800 0.3618 0.3654 31,477 +0.00(+0.83%)
Mar 06, 2026 0.3690 0.3690 0.3525 0.3624 57,862 +0.00(+0.67%)
Mar 05, 2026 0.3703 0.4000 0.3590 0.3600 103,225 -0.02(-5.26%)
Mar 04, 2026 0.3751 0.3880 0.3672 0.3800 62,832 -0.02(-4.50%)
Mar 03, 2026 0.3825 0.4000 0.3760 0.3979 59,088 -0.00(-0.53%)
Mar 02, 2026 0.4018 0.4018 0.3762 0.4000 29,167 -0.01(-1.23%)
Feb 27, 2026 0.3872 0.4050 0.3800 0.4050 52,423 +0.02(+4.60%)
Feb 26, 2026 0.3810 0.4200 0.3800 0.3872 114,292 +0.01(+1.89%)
Feb 25, 2026 0.4010 0.4166 0.3800 0.3800 116,850 -0.03(-6.95%)
Feb 24, 2026 0.4000 0.4200 0.4000 0.4084 57,074 +0.01(+2.10%)
Feb 23, 2026 0.4020 0.4020 0.3890 0.4000 35,649 +0.00(+0.15%)
Feb 20, 2026 0.3892 0.3994 0.3892 0.3994 13,240 +0.00(+0.55%)
Feb 19, 2026 0.4060 0.4100 0.3881 0.3972 103,360 -0.00(-0.70%)
Feb 18, 2026 0.4570 0.4570 0.4000 0.4000 96,080 -0.03(-6.98%)
Feb 17, 2026 0.4590 0.4758 0.4300 0.4300 21,026 -0.00(-0.42%)
Feb 13, 2026 0.4595 0.4595 0.3710 0.4318 21,776 +0.03(+7.39%)
Feb 12, 2026 0.4000 0.4600 0.3686 0.4021 62,485 +0.02(+5.21%)
Feb 11, 2026 0.3600 0.3999 0.3600 0.3822 14,975 +0.00(+0.82%)
Feb 10, 2026 0.3990 0.3990 0.3590 0.3791 34,760 +0.00(+0.00%)
Feb 09, 2026 0.3700 0.4098 0.3591 0.3791 107,609 -0.03(-7.49%)
Feb 06, 2026 0.4254 0.4300 0.3700 0.4098 96,192 +0.00(+0.44%)
Feb 05, 2026 0.4340 0.4500 0.3600 0.4080 339,582 -0.05(-11.40%)
Feb 04, 2026 0.4850 0.4999 0.4400 0.4605 110,767 -0.04(-7.90%)
Feb 03, 2026 0.5145 0.5189 0.4925 0.5000 144,753 -0.02(-3.31%)
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.