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 0.4300 0.4302 0.4200 0.4279 1,034,527 -0.01(-2.75%)
Apr 24, 2026 0.4471 0.4600 0.4351 0.4400 169,303 -0.02(-3.32%)
Apr 23, 2026 0.4600 0.4700 0.4416 0.4551 300,471 +0.00(+0.02%)
Apr 22, 2026 0.4274 0.4580 0.4274 0.4550 1,962,177 -0.00(-0.87%)
Apr 21, 2026 0.4800 0.4800 0.4440 0.4590 218,358 -0.01(-1.92%)
Apr 20, 2026 0.5020 0.5178 0.4410 0.4680 2,686,502 -0.03(-6.44%)
Apr 17, 2026 0.4700 0.5046 0.4700 0.5002 356,604 +0.01(+2.06%)
Apr 16, 2026 0.5375 0.5375 0.4901 0.4901 310,600 -0.05(-9.02%)
Apr 15, 2026 0.5446 0.5446 0.4989 0.5387 326,260 +0.06(+13.29%)
Apr 14, 2026 0.4400 0.4963 0.4400 0.4755 401,488 +0.03(+6.95%)
Apr 13, 2026 0.4490 0.4500 0.4192 0.4446 493,515 -0.01(-2.71%)
Apr 10, 2026 0.4634 0.4850 0.4402 0.4570 617,919 -0.01(-2.77%)
Apr 09, 2026 0.5000 0.5000 0.4520 0.4700 482,442 -0.02(-3.09%)
Apr 08, 2026 0.4695 0.4925 0.4586 0.4850 252,173 +0.06(+13.21%)
Apr 07, 2026 0.4549 0.4549 0.4231 0.4284 411,723 -0.02(-4.33%)
Apr 06, 2026 0.4694 0.4694 0.4402 0.4478 285,874 +0.01(+1.77%)
Apr 02, 2026 0.4300 0.4640 0.4300 0.4400 304,032 +0.02(+4.64%)
Apr 01, 2026 0.4450 0.4620 0.4205 0.4205 639,168 +0.01(+1.33%)
Mar 31, 2026 0.4056 0.4200 0.3900 0.4150 840,424 +0.03(+6.82%)
Mar 27, 2026 0.3885 0 -0.03(-7.92%)
Mar 26, 2026 0.4145 0.4423 0.4020 0.4219 441,631 +0.02(+4.95%)
Mar 25, 2026 0.4000 0.4230 0.3914 0.4020 733,349 +0.01(+1.41%)
Mar 24, 2026 0.3907 0.4000 0.3819 0.3964 191,186 +0.02(+4.23%)
Mar 23, 2026 0.3950 0.4013 0.3543 0.3803 839,064 +0.00(+0.05%)
Mar 20, 2026 0.3800 0.3990 0.3700 0.3801 790,985 -0.01(-3.75%)
Mar 19, 2026 0.4024 0.4223 0.3790 0.3949 1,386,874 -0.05(-10.25%)
Mar 18, 2026 0.4591 0.4600 0.4320 0.4400 1,096,160 -0.01(-2.22%)
Mar 17, 2026 0.4620 0.4700 0.4500 0.4500 321,506 -0.02(-3.47%)
Mar 16, 2026 0.4700 0.4800 0.4603 0.4662 642,824 -0.03(-6.20%)
Mar 13, 2026 0.4900 0.5200 0.4750 0.4970 1,130,693 -0.02(-3.02%)
Mar 12, 2026 0.5150 0.5230 0.5001 0.5125 552,023 -0.01(-2.01%)
Mar 11, 2026 0.5095 0.5495 0.5095 0.5230 363,464 +0.03(+5.66%)
Mar 10, 2026 0.5200 0.5247 0.4950 0.4950 944,097 -0.01(-1.98%)
Mar 09, 2026 0.5100 0.5100 0.4920 0.5050 406,802 +0.00(+0.78%)
Mar 06, 2026 0.5208 0.5493 0.5010 0.5011 473,311 -0.01(-1.98%)
Mar 05, 2026 0.5100 0.5350 0.4900 0.5112 492,511 +0.01(+2.73%)
Mar 04, 2026 0.5045 0.5100 0.4881 0.4976 430,563 +0.00(+0.30%)
Mar 03, 2026 0.5010 0.5251 0.4840 0.4961 924,869 -0.03(-6.22%)
Mar 02, 2026 0.5100 0.5342 0.5050 0.5290 564,659 -0.00(-0.23%)
Feb 27, 2026 0.5450 0.5760 0.5302 0.5302 636,870 -0.01(-2.09%)
Feb 26, 2026 0.5447 0.5699 0.5310 0.5415 511,863 -0.00(-0.59%)
Feb 25, 2026 0.5400 0.5500 0.5400 0.5447 382,754 -0.01(-0.91%)
Feb 24, 2026 0.5500 0.5829 0.5450 0.5497 585,121 +0.00(+0.13%)
Feb 23, 2026 0.5629 0.5629 0.5400 0.5490 1,242,443 -0.00(-0.27%)
Feb 20, 2026 0.5651 0.5799 0.5500 0.5505 1,842,138 -0.01(-1.70%)
Feb 19, 2026 0.5800 0.6099 0.5600 0.5600 420,347 -0.04(-5.90%)
Feb 18, 2026 0.6100 0.6190 0.5876 0.5951 476,684 +0.03(+5.61%)
Feb 17, 2026 0.5999 0.5999 0.5571 0.5635 1,554,222 -0.04(-6.08%)
Feb 13, 2026 0.5857 0.6121 0.5800 0.6000 534,420 +0.02(+2.56%)
Feb 12, 2026 0.6316 0.6454 0.5850 0.5850 813,689 -0.06(-9.36%)
Feb 11, 2026 0.6400 0.6600 0.6200 0.6454 323,585 -0.02(-3.09%)
Feb 10, 2026 0.6775 0.6800 0.6660 0.6660 225,010 -0.01(-2.06%)
Feb 09, 2026 0.6791 0.6975 0.6651 0.6800 609,316 +0.07(+12.38%)
Feb 06, 2026 0.6000 0.6150 0.5925 0.6051 650,342 +0.03(+4.92%)
Feb 05, 2026 0.6338 0.6452 0.5767 0.5767 1,049,019 -0.07(-11.35%)
Feb 04, 2026 0.6898 0.6898 0.6320 0.6505 1,087,309 +0.02(+3.63%)
Feb 03, 2026 0.6500 0.6547 0.6051 0.6277 663,468 +0.05(+8.17%)
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.