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 0.0450 0.0500 0.0381 0.0450 600,132 -0.00(-0.22%)
Apr 24, 2026 0.0382 0.0500 0.0382 0.0451 289,026 +0.00(+0.45%)
Apr 23, 2026 0.0450 0.0450 0.0381 0.0449 157,723 -0.00(-0.22%)
Apr 22, 2026 0.0350 0.0550 0.0350 0.0450 585,484 +0.01(+28.57%)
Apr 21, 2026 0.0315 0.0450 0.0202 0.0350 991,552 +0.01(+25.00%)
Apr 20, 2026 0.0200 0.0315 0.0101 0.0280 1,984,094 +0.02(+191.67%)
Apr 17, 2026 0.0100 0.0199 0.0096 0.0096 108,130 -0.00(-4.00%)
Apr 16, 2026 0.0090 0.0136 0.0090 0.0100 20,754 -0.00(-11.50%)
Apr 15, 2026 0.0081 0.0136 0.0081 0.0113 73,516 +0.00(+25.56%)
Apr 14, 2026 0.0086 0.0113 0.0086 0.0090 44,677 +0.00(+0.00%)
Apr 13, 2026 0.0081 0.0136 0.0081 0.0090 16,606 +0.00(+0.00%)
Apr 10, 2026 0.0126 0.0131 0.0090 0.0090 165,315 -0.00(-10.00%)
Apr 09, 2026 0.0090 0.0113 0.0090 0.0100 4,045 +0.00(+6.38%)
Apr 08, 2026 0.0095 0.0096 0.0090 0.0094 13,583 +0.00(+4.44%)
Apr 07, 2026 0.0090 0.0095 0.0090 0.0090 29,400 -0.00(-18.92%)
Apr 06, 2026 0.0080 0.0111 0.0080 0.0111 9,727 +0.00(+16.84%)
Apr 02, 2026 0.0095 0.0095 0.0091 0.0095 6,660 -0.00(-5.00%)
Apr 01, 2026 0.0090 0.0135 0.0072 0.0100 97,278 -0.00(-16.67%)
Mar 31, 2026 0.0110 0.0129 0.0091 0.0120 165,981 +0.00(+31.87%)
Mar 30, 2026 0.0080 0.0151 0.0080 0.0091 137,518 +0.00(+1.11%)
Mar 27, 2026 0.0090 0.0179 0.0060 0.0090 366,472 +0.00(+63.64%)
Mar 26, 2026 0.0215 0.0299 0.0055 0.0055 783,173 -0.02(-74.18%)
Mar 25, 2026 0.0260 0.0260 0.0213 0.0213 123,916 -0.00(-18.08%)
Mar 24, 2026 0.0220 0.0260 0.0220 0.0260 18,163 +0.00(+18.18%)
Mar 23, 2026 0.0262 0.0262 0.0220 0.0220 273,967 +0.00(+0.00%)
Mar 20, 2026 0.0268 0.0268 0.0213 0.0220 58,860 -0.00(-0.45%)
Mar 19, 2026 0.0299 0.0299 0.0221 0.0221 5,049 -0.00(-10.89%)
Mar 18, 2026 0.0260 0.0295 0.0220 0.0248 28,702 +0.00(+7.83%)
Mar 17, 2026 0.0213 0.0300 0.0213 0.0230 6,822 +0.00(+2.22%)
Mar 16, 2026 0.0213 0.0313 0.0213 0.0225 54,113 -0.00(-15.41%)
Mar 13, 2026 0.0250 0.0282 0.0220 0.0266 67,125 +0.00(+6.40%)
Mar 12, 2026 0.0250 0.0311 0.0213 0.0250 105,795 +0.00(+0.00%)
Mar 11, 2026 0.0250 0.0311 0.0250 0.0250 61,795 -0.01(-19.61%)
Mar 10, 2026 0.0310 0.0312 0.0259 0.0311 14,081 +0.00(+9.89%)
Mar 09, 2026 0.0250 0.0286 0.0250 0.0283 25,837 -0.00(-0.70%)
Mar 06, 2026 0.0251 0.0314 0.0250 0.0285 19,765 +0.00(+13.55%)
Mar 05, 2026 0.0310 0.0315 0.0250 0.0251 247,292 -0.01(-19.03%)
Mar 04, 2026 0.0310 0.0335 0.0300 0.0310 70,292 +0.00(+0.00%)
Mar 03, 2026 0.0320 0.0340 0.0300 0.0310 40,595 -0.00(-9.09%)
Mar 02, 2026 0.0330 0.0342 0.0290 0.0341 133,966 +0.00(+6.56%)
Feb 27, 2026 0.0331 0.0331 0.0320 0.0320 5,432 -0.00(-3.32%)
Feb 26, 2026 0.0320 0.0340 0.0320 0.0331 15,371 +0.00(+0.00%)
Feb 25, 2026 0.0320 0.0342 0.0320 0.0331 17,097 +0.00(+3.44%)
Feb 24, 2026 0.0332 0.0342 0.0320 0.0320 86,733 +0.00(+0.00%)
Feb 23, 2026 0.0320 0.0342 0.0320 0.0320 21,280 -0.00(-6.16%)
Feb 20, 2026 0.0340 0.0341 0.0340 0.0341 7,014 -0.00(-0.58%)
Feb 19, 2026 0.0340 0.0343 0.0337 0.0343 48,409 +0.00(+0.88%)
Feb 18, 2026 0.0340 0.0349 0.0340 0.0340 33,404 +0.00(+0.00%)
Feb 17, 2026 0.0338 0.0350 0.0305 0.0340 85,542 +0.00(+5.59%)
Feb 13, 2026 0.0322 0.0359 0.0322 0.0322 1,034 -0.00(-10.31%)
Feb 12, 2026 0.0363 0.0363 0.0305 0.0359 19,858 +0.00(+12.19%)
Feb 11, 2026 0.0301 0.0362 0.0301 0.0320 52,740 -0.00(-11.60%)
Feb 10, 2026 0.0300 0.0364 0.0300 0.0362 27,844 +0.00(+14.92%)
Feb 09, 2026 0.0364 0.0373 0.0256 0.0315 12,378 -0.00(-2.48%)
Feb 06, 2026 0.0351 0.0374 0.0322 0.0323 48,054 -0.00(-10.53%)
Feb 05, 2026 0.0322 0.0377 0.0322 0.0361 61,275 +0.00(+10.74%)
Feb 04, 2026 0.0324 0.0377 0.0324 0.0326 44,310 -0.01(-15.10%)
Feb 03, 2026 0.0329 0.0384 0.0322 0.0384 28,287 +0.00(+1.86%)
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.