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 0.1250 0.1250 0.1250 0.1250 75,000 -0.00(-0.24%)
Apr 24, 2026 0.1193 0.1253 0.1193 0.1253 37,000 +0.01(+9.43%)
Apr 23, 2026 0.1150 0.1200 0.1145 0.1145 35,500 +0.01(+5.05%)
Apr 22, 2026 0.1090 0.1090 0.1090 0.1090 103,696 +0.00(+2.83%)
Apr 21, 2026 0.1060 0.1060 0.1060 0.1060 100 -0.00(-3.20%)
Apr 20, 2026 0.1100 0.1143 0.1095 0.1095 111,300 -0.00(-3.78%)
Apr 17, 2026 0.1138 0.1138 0.1138 0.1138 3,600 +0.01(+11.02%)
Apr 16, 2026 0.1025 0.1025 0.1025 0.1025 100,000 +0.00(+5.13%)
Apr 10, 2026 0.0975 0 +0.00(+3.61%)
Apr 09, 2026 0.0941 0.0941 0.0941 0.0941 100 -0.00(-0.95%)
Apr 07, 2026 0.0950 0 -0.00(-2.76%)
Apr 06, 2026 0.0977 0.1051 0.0900 0.0977 48,490 +0.01(+7.13%)
Apr 01, 2026 0.0912 0 -0.00(-5.20%)
Mar 31, 2026 0.0964 0.0964 0.0960 0.0962 151,000 -0.00(-3.80%)
Mar 30, 2026 0.0990 0.1000 0.0990 0.1000 147,100 +0.01(+5.49%)
Mar 27, 2026 0.0948 0.0948 0.0948 0.0948 30,206 +0.00(+1.50%)
Mar 26, 2026 0.0923 0.0969 0.0923 0.0934 83,000 -0.00(-3.61%)
Mar 25, 2026 0.0970 0.0970 0.0969 0.0969 17,000 +0.01(+6.60%)
Mar 23, 2026 0.0909 0 +0.00(+1.00%)
Mar 20, 2026 0.0909 0.0997 0.0900 0.0900 27,570 -0.01(-10.00%)
Mar 19, 2026 0.1000 0.1000 0.0946 0.1000 7,000 -0.00(-1.57%)
Mar 18, 2026 0.1042 0.1061 0.1012 0.1016 157,650 -0.00(-3.24%)
Mar 17, 2026 0.1057 0.1057 0.1050 0.1050 10,650 +0.00(+3.04%)
Mar 16, 2026 0.1019 0.1019 0.1019 0.1019 85,005 -0.00(-1.45%)
Mar 13, 2026 0.1034 0.1075 0.1034 0.1034 73,570 -0.00(-2.45%)
Mar 12, 2026 0.1077 0.1080 0.1060 0.1060 117,300 -0.00(-1.67%)
Mar 11, 2026 0.1097 0.1097 0.1078 0.1078 72,500 -0.00(-2.09%)
Mar 10, 2026 0.1101 0.1101 0.1101 0.1101 94,100 +0.00(+2.04%)
Mar 09, 2026 0.1110 0.1110 0.1050 0.1079 39,100 +0.00(+2.08%)
Mar 04, 2026 0.1057 0 -0.00(-1.03%)
Feb 25, 2026 0.1068 0 +0.00(+1.23%)
Feb 23, 2026 0.1055 0 -0.00(-1.31%)
Feb 20, 2026 0.1069 0.1144 0.1069 0.1069 7,005 +0.01(+6.90%)
Feb 18, 2026 0.1000 0 -0.01(-8.42%)
Feb 17, 2026 0.1100 0.1160 0.1092 0.1092 331,950 -0.01(-5.62%)
Feb 13, 2026 0.1100 0.1214 0.1100 0.1157 246,000 -0.00(-3.58%)
Feb 12, 2026 0.1200 0.1200 0.1200 0.1200 45,454 +0.00(+0.00%)
Feb 11, 2026 0.1200 0.1200 0.1200 0.1200 500,000 +0.00(+3.27%)
Feb 09, 2026 0.1162 0 -0.00(-1.36%)
Feb 06, 2026 0.1178 0.1178 0.1178 0.1178 20,100 -0.01(-5.61%)
Feb 05, 2026 0.1353 0.1353 0.1248 0.1248 17,749 +0.01(+7.12%)
Feb 04, 2026 0.1234 0.1234 0.1165 0.1165 22,111 -0.00(-0.85%)
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.