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 0.2226 0.2900 0.2222 0.2332 227,639 +0.00(+1.39%)
Apr 28, 2026 0.2372 0.2402 0.2300 0.2300 104,635 +0.00(+1.23%)
Apr 27, 2026 0.2492 0.2900 0.2157 0.2272 216,516 -0.02(-9.08%)
Apr 24, 2026 0.2052 0.2499 0.1954 0.2499 165,620 +0.05(+24.45%)
Apr 23, 2026 0.2180 0.2330 0.1965 0.2008 65,539 -0.02(-7.38%)
Apr 22, 2026 0.2168 0.2168 0.2168 0.2168 10,059 +0.01(+5.76%)
Apr 21, 2026 0.2479 0.2499 0.1955 0.2050 192,332 -0.01(-2.43%)
Apr 20, 2026 0.2370 0.2600 0.2050 0.2101 136,998 -0.02(-8.73%)
Apr 17, 2026 0.2374 0.2425 0.2302 0.2302 16,760 +0.01(+6.03%)
Apr 16, 2026 0.2092 0.2200 0.2092 0.2171 88,437 +0.01(+2.89%)
Apr 15, 2026 0.2207 0.2300 0.2035 0.2110 137,971 +0.00(+1.30%)
Apr 14, 2026 0.2422 0.2422 0.2000 0.2083 45,946 -0.00(-0.81%)
Apr 13, 2026 0.2100 0.2107 0.2003 0.2100 58,429 +0.00(+2.24%)
Apr 10, 2026 0.2050 0.2131 0.2000 0.2054 761,912 +0.00(+0.20%)
Apr 09, 2026 0.2400 0.2442 0.1913 0.2050 270,187 -0.04(-14.62%)
Apr 08, 2026 0.2545 0.2560 0.2300 0.2401 45,899 -0.02(-7.65%)
Apr 07, 2026 0.2600 0.2640 0.2600 0.2600 5,405 -0.01(-1.89%)
Apr 06, 2026 0.2500 0.2650 0.2500 0.2650 97,695 -0.01(-2.57%)
Apr 02, 2026 0.2782 0.3060 0.2500 0.2720 64,470 -0.01(-4.63%)
Apr 01, 2026 0.2800 0.2897 0.2648 0.2852 43,350 -0.00(-0.45%)
Mar 31, 2026 0.3053 0.3100 0.2648 0.2865 46,066 -0.01(-4.40%)
Mar 30, 2026 0.2801 0.3109 0.2800 0.2997 79,011 +0.00(+0.20%)
Mar 27, 2026 0.3193 0.3267 0.2900 0.2991 45,983 -0.02(-6.27%)
Mar 26, 2026 0.3191 0.3267 0.3191 0.3191 69,081 +0.02(+5.42%)
Mar 25, 2026 0.3252 0.3252 0.3000 0.3027 1,299,097 -0.01(-2.35%)
Mar 24, 2026 0.3122 0.3276 0.3064 0.3100 178,397 -0.01(-1.74%)
Mar 23, 2026 0.2923 0.3190 0.2923 0.3155 24,151 +0.02(+5.17%)
Mar 20, 2026 0.3123 0.3276 0.2915 0.3000 87,970 -0.02(-6.92%)
Mar 19, 2026 0.3296 0.3300 0.3101 0.3223 189,533 -0.00(-0.49%)
Mar 18, 2026 0.3100 0.3300 0.3000 0.3239 111,171 +0.01(+3.61%)
Mar 17, 2026 0.3180 0.3301 0.3126 0.3126 85,931 +0.00(+0.84%)
Mar 16, 2026 0.3165 0.3309 0.3019 0.3100 114,101 -0.00(-0.74%)
Mar 13, 2026 0.3150 0.3150 0.2800 0.3123 43,504 +0.00(+0.06%)
Mar 12, 2026 0.3046 0.3121 0.2948 0.3121 33,328 +0.01(+3.93%)
Mar 11, 2026 0.2999 0.3200 0.2850 0.3003 122,999 +0.00(+0.10%)
Mar 10, 2026 0.2935 0.3000 0.2765 0.3000 83,850 +0.01(+5.08%)
Mar 09, 2026 0.2500 0.3000 0.2500 0.2855 79,751 -0.01(-3.22%)
Mar 06, 2026 0.2757 0.2999 0.2401 0.2950 93,900 +0.03(+13.46%)
Mar 05, 2026 0.2537 0.2600 0.2418 0.2600 51,719 +0.02(+9.11%)
Mar 04, 2026 0.2300 0.2561 0.2275 0.2383 261,146 +0.01(+4.61%)
Mar 03, 2026 0.2275 0.2300 0.2257 0.2278 21,459 -0.01(-5.79%)
Mar 02, 2026 0.2400 0.2532 0.2350 0.2418 88,655 +0.00(+0.92%)
Feb 27, 2026 0.2334 0.2490 0.2228 0.2396 127,557 -0.00(-0.17%)
Feb 26, 2026 0.2250 0.2400 0.2185 0.2400 19,405 +0.01(+4.48%)
Feb 25, 2026 0.2047 0.2360 0.2044 0.2297 242,590 +0.03(+12.65%)
Feb 24, 2026 0.2008 0.2045 0.1998 0.2039 70,361 +0.00(+0.79%)
Feb 23, 2026 0.2144 0.2190 0.1996 0.2023 406,485 -0.01(-4.12%)
Feb 20, 2026 0.2125 0.2147 0.2100 0.2110 46,192 +0.00(+0.48%)
Feb 19, 2026 0.2152 0.2152 0.2100 0.2100 81,705 +0.00(+0.77%)
Feb 18, 2026 0.2138 0.2253 0.2064 0.2084 32,471 -0.01(-2.89%)
Feb 17, 2026 0.2165 0.2298 0.1911 0.2146 108,532 -0.00(-0.65%)
Feb 13, 2026 0.2288 0.2300 0.1770 0.2160 232,927 +0.01(+2.61%)
Feb 12, 2026 0.2200 0.2284 0.1850 0.2105 507,259 +0.01(+5.25%)
Feb 11, 2026 0.1950 0.2000 0.1830 0.2000 512,588 +0.01(+5.26%)
Feb 10, 2026 0.1889 0.1901 0.1800 0.1900 92,108 +0.01(+3.49%)
Feb 09, 2026 0.1836 0.1900 0.1760 0.1836 35,099 -0.01(-2.86%)
Feb 06, 2026 0.1949 0.1990 0.1848 0.1890 193,424 -0.00(-1.56%)
Feb 05, 2026 0.1962 0.2000 0.1920 0.1920 432,807 -0.00(-2.09%)
Feb 04, 2026 0.1900 0.1971 0.1900 0.1961 183,880 -0.00(-0.15%)
Feb 03, 2026 0.1890 0.1996 0.1890 0.1964 299,152 +0.01(+5.31%)
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.