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 0.0980 0.1029 0.0880 0.0903 478,335 -0.01(-8.79%)
Apr 24, 2026 0.1032 0.1041 0.0988 0.0990 317,015 -0.01(-6.16%)
Apr 23, 2026 0.1119 0.1119 0.1012 0.1055 358,501 -0.00(-0.85%)
Apr 22, 2026 0.1100 0.1100 0.1019 0.1064 32,702 -0.00(-0.37%)
Apr 21, 2026 0.1117 0.1143 0.1068 0.1068 89,220 -0.00(-0.28%)
Apr 20, 2026 0.1010 0.1249 0.1010 0.1071 49,670 +0.00(+3.18%)
Apr 17, 2026 0.1100 0.1129 0.1020 0.1038 63,581 -0.01(-5.64%)
Apr 16, 2026 0.1050 0.1130 0.1050 0.1100 64,168 +0.00(+3.19%)
Apr 15, 2026 0.1060 0.1066 0.0978 0.1066 104,615 -0.00(-0.19%)
Apr 14, 2026 0.1111 0.1169 0.1005 0.1068 223,888 +0.01(+6.80%)
Apr 13, 2026 0.1000 0.1035 0.0942 0.1000 221,949 -0.00(-1.57%)
Apr 10, 2026 0.0992 0.1040 0.0973 0.1016 37,027 -0.00(-0.20%)
Apr 09, 2026 0.0980 0.1080 0.0972 0.1018 265,322 -0.00(-3.05%)
Apr 08, 2026 0.1087 0.1115 0.1045 0.1050 338,756 -0.01(-5.83%)
Apr 07, 2026 0.1120 0.1150 0.1075 0.1115 320,380 -0.00(-3.55%)
Apr 06, 2026 0.1234 0.1250 0.1070 0.1156 300,045 -0.00(-3.67%)
Apr 02, 2026 0.1260 0.1265 0.1184 0.1200 92,106 +0.00(+0.00%)
Apr 01, 2026 0.1325 0.1325 0.1100 0.1200 287,316 -0.00(-2.76%)
Mar 31, 2026 0.1410 0.1470 0.1217 0.1234 467,450 -0.02(-11.86%)
Mar 30, 2026 0.1300 0.1500 0.1264 0.1400 598,641 +0.01(+5.66%)
Mar 27, 2026 0.1350 0.1438 0.1110 0.1325 642,639 +0.01(+9.50%)
Mar 26, 2026 0.1121 0.1230 0.1080 0.1210 869,008 +0.01(+6.98%)
Mar 25, 2026 0.1179 0.1215 0.1120 0.1131 281,447 -0.00(-3.08%)
Mar 24, 2026 0.0998 0.1167 0.0976 0.1167 592,106 +0.01(+9.37%)
Mar 23, 2026 0.1000 0.1170 0.1000 0.1067 161,113 +0.00(+0.66%)
Mar 20, 2026 0.1150 0.1200 0.1003 0.1060 655,928 -0.01(-5.44%)
Mar 19, 2026 0.1101 0.1208 0.1085 0.1121 270,376 -0.00(-2.44%)
Mar 18, 2026 0.0980 0.1230 0.0958 0.1149 371,270 +0.02(+25.99%)
Mar 17, 2026 0.1044 0.1044 0.0912 0.0912 270,609 -0.01(-11.63%)
Mar 16, 2026 0.1066 0.1066 0.0964 0.1032 230,988 +0.01(+6.17%)
Mar 13, 2026 0.1157 0.1157 0.0972 0.0972 357,132 -0.02(-20.26%)
Mar 12, 2026 0.1102 0.1259 0.0980 0.1219 721,414 +0.02(+16.10%)
Mar 11, 2026 0.0900 0.1082 0.0815 0.1050 390,237 +0.02(+21.53%)
Mar 10, 2026 0.0762 0.0888 0.0762 0.0864 167,314 +0.01(+19.50%)
Mar 09, 2026 0.0700 0.0745 0.0700 0.0723 177,505 -0.00(-0.96%)
Mar 06, 2026 0.0765 0.0774 0.0691 0.0730 149,570 -0.00(-6.17%)
Mar 05, 2026 0.0765 0.0778 0.0765 0.0778 53,431 -0.00(-3.83%)
Mar 04, 2026 0.0810 0.0810 0.0760 0.0809 37,040 +0.01(+7.15%)
Mar 03, 2026 0.0781 0.0785 0.0727 0.0755 117,621 -0.00(-5.27%)
Mar 02, 2026 0.0810 0.0849 0.0797 0.0797 91,098 -0.00(-4.21%)
Feb 27, 2026 0.0851 0.0851 0.0757 0.0832 12,731 +0.00(+2.97%)
Feb 26, 2026 0.0770 0.0808 0.0760 0.0808 262,628 +0.01(+7.16%)
Feb 25, 2026 0.0900 0.0900 0.0754 0.0754 272,574 -0.00(-5.87%)
Feb 24, 2026 0.0741 0.0819 0.0660 0.0801 287,558 +0.01(+18.32%)
Feb 23, 2026 0.0680 0.0709 0.0644 0.0677 302,608 -0.00(-0.15%)
Feb 20, 2026 0.0693 0.0725 0.0600 0.0678 525,109 -0.01(-7.63%)
Feb 19, 2026 0.0772 0.0772 0.0726 0.0734 71,396 -0.00(-3.29%)
Feb 18, 2026 0.0751 0.0784 0.0751 0.0759 70,174 -0.00(-0.65%)
Feb 17, 2026 0.0761 0.0792 0.0749 0.0764 89,852 -0.00(-2.18%)
Feb 13, 2026 0.0757 0.0821 0.0749 0.0781 192,944 +0.00(+2.63%)
Feb 12, 2026 0.0780 0.0822 0.0760 0.0761 171,005 -0.00(-4.88%)
Feb 11, 2026 0.0823 0.0871 0.0760 0.0800 120,148 -0.01(-8.99%)
Feb 10, 2026 0.0845 0.0900 0.0830 0.0879 65,330 +0.01(+7.20%)
Feb 09, 2026 0.0840 0.0890 0.0820 0.0820 130,350 -0.00(-1.09%)
Feb 06, 2026 0.0847 0.0886 0.0821 0.0829 87,142 +0.00(+3.62%)
Feb 05, 2026 0.0850 0.0860 0.0800 0.0800 255,300 +0.00(+0.00%)
Feb 04, 2026 0.0750 0.0883 0.0747 0.0800 245,685 +0.00(+4.99%)
Feb 03, 2026 0.0980 0.0980 0.0746 0.0762 634,904 -0.01(-15.33%)
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.