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 28, 2026 0.0610 0.0715 0.0506 0.0598 169,494 -0.01(-17.97%)
Apr 27, 2026 0.0700 0.0890 0.0550 0.0729 261,101 -0.00(-2.15%)
Apr 24, 2026 0.0695 0.0890 0.0611 0.0745 130,911 -0.00(-5.70%)
Apr 23, 2026 0.0700 0.0813 0.0660 0.0790 67,675 +0.00(+0.00%)
Apr 22, 2026 0.0700 0.0892 0.0670 0.0790 270,350 -0.00(-1.25%)
Apr 21, 2026 0.0701 0.0836 0.0670 0.0800 179,734 -0.01(-11.11%)
Apr 20, 2026 0.0875 0.0949 0.0700 0.0900 96,214 +0.01(+6.76%)
Apr 17, 2026 0.0754 0.0878 0.0675 0.0843 47,711 +0.00(+2.31%)
Apr 16, 2026 0.0850 0.1100 0.0680 0.0824 130,049 -0.00(-3.06%)
Apr 15, 2026 0.0889 0.0889 0.0715 0.0850 46,903 -0.00(-4.39%)
Apr 14, 2026 0.0900 0.0957 0.0740 0.0889 176,084 -0.00(-3.26%)
Apr 13, 2026 0.0850 0.0931 0.0751 0.0919 309,412 +0.01(+8.12%)
Apr 10, 2026 0.0957 0.0957 0.0723 0.0850 102,041 -0.00(-2.75%)
Apr 09, 2026 0.0897 0.0897 0.0799 0.0874 43,300 -0.00(-2.67%)
Apr 08, 2026 0.0731 0.0990 0.0701 0.0898 126,200 -0.00(-1.97%)
Apr 07, 2026 0.0884 0.0950 0.0742 0.0916 104,567 +0.00(+1.78%)
Apr 06, 2026 0.0820 0.1020 0.0800 0.0900 237,658 -0.01(-12.20%)
Apr 02, 2026 0.1050 0.1050 0.0905 0.1025 56,060 -0.00(-2.38%)
Apr 01, 2026 0.1400 0.1667 0.0935 0.1050 115,329 -0.06(-37.01%)
Mar 31, 2026 0.0889 0.1667 0.0805 0.1667 409,042 +0.06(+60.29%)
Mar 30, 2026 0.0915 0.1123 0.0800 0.1040 156,514 +0.00(+1.56%)
Mar 27, 2026 0.0914 0.1024 0.0737 0.1024 237,515 +0.00(+4.49%)
Mar 26, 2026 0.1006 0.1069 0.0904 0.0980 88,783 -0.00(-1.80%)
Mar 25, 2026 0.1350 0.1400 0.0700 0.0998 561,287 -0.04(-26.07%)
Mar 24, 2026 0.1450 0.1493 0.1281 0.1350 158,535 -0.01(-9.58%)
Mar 23, 2026 0.1350 0.1642 0.1325 0.1493 150,297 +0.01(+5.07%)
Mar 20, 2026 0.1999 0.1999 0.1418 0.1421 158,883 -0.08(-35.41%)
Mar 19, 2026 0.1584 0.2200 0.1301 0.2200 460,538 +0.07(+42.03%)
Mar 18, 2026 0.1498 0.1650 0.1306 0.1549 609,794 +0.01(+7.27%)
Mar 17, 2026 0.1425 0.1480 0.1135 0.1444 459,166 +0.01(+5.02%)
Mar 16, 2026 0.1093 0.1470 0.1093 0.1375 284,006 +0.03(+26.85%)
Mar 13, 2026 0.0988 0.1100 0.0889 0.1084 702,625 +0.01(+12.10%)
Mar 12, 2026 0.0968 0.0969 0.0840 0.0967 90,026 +0.00(+0.73%)
Mar 11, 2026 0.0970 0.0988 0.0830 0.0960 149,872 -0.00(-1.03%)
Mar 10, 2026 0.0855 0.0970 0.0750 0.0970 245,522 +0.01(+13.58%)
Mar 09, 2026 0.0735 0.0854 0.0585 0.0854 238,309 +0.03(+46.48%)
Mar 06, 2026 0.0470 0.0584 0.0450 0.0583 351,994 -0.00(-0.34%)
Mar 05, 2026 0.0520 0.0594 0.0361 0.0585 105,303 -0.00(-1.35%)
Mar 04, 2026 0.0520 0.0600 0.0498 0.0593 4,400 -0.00(-1.17%)
Mar 03, 2026 0.0488 0.0630 0.0371 0.0600 9,481 +0.00(+9.09%)
Mar 02, 2026 0.0510 0.0550 0.0411 0.0550 502,719 -0.01(-12.70%)
Feb 27, 2026 0.0685 0.0785 0.0460 0.0630 677,606 -0.02(-19.75%)
Feb 26, 2026 0.0757 0.0786 0.0527 0.0785 224,343 +0.01(+13.77%)
Feb 25, 2026 0.0786 0.0787 0.0600 0.0690 178,547 -0.01(-9.09%)
Feb 24, 2026 0.0789 0.0869 0.0650 0.0759 99,412 -0.01(-13.75%)
Feb 23, 2026 0.0870 0.0886 0.0785 0.0880 51,020 +0.00(+1.15%)
Feb 20, 2026 0.0570 0.0870 0.0570 0.0870 7,449 +0.02(+26.09%)
Feb 19, 2026 0.0880 0.0880 0.0660 0.0690 154,334 -0.01(-8.49%)
Feb 18, 2026 0.0550 0.0879 0.0550 0.0754 425,997 +0.02(+25.67%)
Feb 17, 2026 0.0795 0.0940 0.0513 0.0600 190,405 -0.01(-14.29%)
Feb 13, 2026 0.0696 0.0796 0.0647 0.0700 13,249 -0.01(-12.06%)
Feb 12, 2026 0.0879 0.0977 0.0654 0.0796 133,952 -0.02(-18.69%)
Feb 11, 2026 0.0886 0.0987 0.0750 0.0979 52,860 -0.00(-0.81%)
Feb 10, 2026 0.0989 0.0989 0.0800 0.0987 50,556 -0.00(-0.20%)
Feb 09, 2026 0.0847 0.0989 0.0802 0.0989 2,900 +0.00(+0.92%)
Feb 06, 2026 0.0778 0.0980 0.0778 0.0980 106,869 +0.01(+18.07%)
Feb 05, 2026 0.0990 0.0990 0.0731 0.0830 117,892 -0.02(-16.08%)
Feb 04, 2026 0.0989 0.0989 0.0989 0.0989 400 +0.00(+4.11%)
Feb 03, 2026 0.0830 0.0950 0.0830 0.0950 3,074 -0.00(-3.75%)
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.