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 0.0791 0.0922 0.0791 0.0922 256,702 +0.01(+17.01%)
Apr 24, 2026 0.0697 0.0790 0.0697 0.0788 61,990 -0.00(-2.23%)
Apr 23, 2026 0.0909 0.0909 0.0806 0.0806 75,043 -0.01(-9.44%)
Apr 22, 2026 0.0884 0.0946 0.0884 0.0890 92,859 -0.00(-1.11%)
Apr 21, 2026 0.0999 0.1100 0.0900 0.0900 822,789 -0.00(-1.10%)
Apr 20, 2026 0.0858 0.0960 0.0840 0.0910 732,174 +0.01(+8.98%)
Apr 17, 2026 0.0661 0.0865 0.0661 0.0835 569,766 +0.01(+10.89%)
Apr 16, 2026 0.0636 0.0780 0.0636 0.0753 202,325 +0.01(+12.39%)
Apr 15, 2026 0.0661 0.0700 0.0624 0.0670 251,960 +0.01(+9.30%)
Apr 14, 2026 0.0650 0.0700 0.0613 0.0613 253,430 -0.00(-0.65%)
Apr 10, 2026 0.0617 0 -0.00(-3.59%)
Apr 09, 2026 0.0627 0.0640 0.0560 0.0640 21,170 +0.01(+16.36%)
Apr 07, 2026 0.0550 0 -0.00(-4.35%)
Apr 06, 2026 0.0580 0.0588 0.0545 0.0575 101,874 -0.00(-2.04%)
Apr 02, 2026 0.0560 0.0587 0.0560 0.0587 61,801 -0.00(-4.71%)
Apr 01, 2026 0.0575 0.0616 0.0575 0.0616 16,732 +0.00(+7.13%)
Mar 31, 2026 0.0575 0.0598 0.0533 0.0575 23,674 -0.00(-4.17%)
Mar 30, 2026 0.0589 0.0600 0.0589 0.0600 4,901 -0.00(-3.23%)
Mar 27, 2026 0.0600 0.0620 0.0581 0.0620 54,530 +0.00(+7.08%)
Mar 26, 2026 0.0574 0.0579 0.0573 0.0579 22,169 -0.00(-7.36%)
Mar 25, 2026 0.0625 0.0625 0.0559 0.0625 9,794 -0.00(-0.79%)
Mar 24, 2026 0.0630 0.0630 0.0627 0.0630 13,097 +0.00(+7.51%)
Mar 23, 2026 0.0601 0.0601 0.0586 0.0586 20,773 +0.00(+1.74%)
Mar 20, 2026 0.0576 0.0576 0.0575 0.0576 60,856 -0.00(-7.10%)
Mar 19, 2026 0.0644 0.0644 0.0620 0.0620 1,664 -0.00(-4.32%)
Mar 17, 2026 0.0648 0 -0.00(-0.15%)
Mar 16, 2026 0.0648 0.0700 0.0630 0.0649 184,971 -0.00(-2.26%)
Mar 13, 2026 0.0660 0.0664 0.0660 0.0664 71,200 -0.01(-7.78%)
Mar 12, 2026 0.0790 0.0790 0.0652 0.0720 130,898 -0.00(-3.61%)
Mar 11, 2026 0.0769 0.0769 0.0747 0.0747 40,919 -0.00(-3.98%)
Mar 10, 2026 0.0741 0.0778 0.0686 0.0778 164,314 -0.00(-2.75%)
Mar 09, 2026 0.0814 0.0814 0.0717 0.0800 268,006 -0.01(-11.99%)
Mar 05, 2026 0.0909 50 -0.00(-1.09%)
Mar 04, 2026 0.0900 0.1000 0.0900 0.0919 184,684 +0.00(+3.26%)
Mar 03, 2026 0.0890 0.0962 0.0890 0.0890 2,021 -0.01(-10.82%)
Mar 02, 2026 0.0998 0.0998 0.0920 0.0998 21,165 +0.00(+3.74%)
Feb 27, 2026 0.1005 0.1029 0.0962 0.0962 3,160 -0.01(-7.14%)
Feb 26, 2026 0.1031 0.1036 0.1036 0.1036 839 +0.00(+1.17%)
Feb 25, 2026 0.1050 0.1050 0.0980 0.1024 9,802 -0.00(-0.97%)
Feb 24, 2026 0.1038 0.1050 0.0964 0.1034 32,355 +0.01(+5.40%)
Feb 20, 2026 0.0981 80 -0.01(-5.67%)
Feb 19, 2026 0.1095 0.1119 0.1040 0.1040 117,281 -0.01(-5.02%)
Feb 18, 2026 0.1232 0.1232 0.1095 0.1095 79,480 -0.02(-13.78%)
Feb 17, 2026 0.1098 0.1270 0.0980 0.1270 92,412 +0.02(+17.27%)
Feb 13, 2026 0.1011 0.1083 0.0917 0.1083 75,586 +0.01(+7.87%)
Feb 12, 2026 0.0981 0.1004 0.0981 0.1004 45,909 +0.01(+5.46%)
Feb 11, 2026 0.0952 0.0952 0.0952 0.0952 10,004 +0.00(+2.92%)
Feb 10, 2026 0.0935 0.0948 0.0920 0.0925 61,950 -0.01(-7.87%)
Feb 09, 2026 0.1004 0.1050 0.0918 0.1004 89,250 +0.00(+0.40%)
Feb 06, 2026 0.0941 0.1000 0.0918 0.1000 40,399 +0.00(+2.77%)
Feb 05, 2026 0.1097 0.1149 0.0973 0.0973 171,275 -0.01(-12.26%)
Feb 04, 2026 0.0990 0.1140 0.0990 0.1109 19,058 +0.01(+10.13%)
Feb 03, 2026 0.1005 0.1007 0.0984 0.1007 11,875 +0.01(+6.56%)
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.