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 0.2370 0.2435 0.2350 0.2435 252,000 +0.01(+3.62%)
Apr 24, 2026 0.2350 0.2350 0.2350 0.2350 18,700 -0.02(-6.63%)
Apr 23, 2026 0.2366 0.2517 0.2366 0.2517 27,161 +0.00(+0.68%)
Apr 17, 2026 0.2500 0 +0.00(+1.63%)
Apr 16, 2026 0.2450 0.2460 0.2450 0.2460 45,000 +0.01(+2.50%)
Apr 15, 2026 0.2400 0.2400 0.2400 0.2400 20,000 -0.01(-2.64%)
Apr 14, 2026 0.2465 0.2465 0.2465 0.2465 2,000 -0.01(-5.52%)
Apr 13, 2026 0.2368 0.2609 0.1904 0.2609 41,350 +0.07(+37.03%)
Apr 06, 2026 0.1904 0 -0.03(-14.58%)
Apr 02, 2026 0.2210 0.2229 0.2210 0.2229 3,000 -0.02(-9.02%)
Mar 31, 2026 0.2450 0 +0.02(+9.37%)
Mar 25, 2026 0.2240 20 +0.00(+0.00%)
Mar 24, 2026 0.2330 0.2330 0.2240 0.2240 11,761 -0.01(-4.68%)
Mar 23, 2026 0.2350 0.2428 0.2350 0.2350 27,000 -0.02(-6.52%)
Mar 20, 2026 0.2526 0.2526 0.2514 0.2514 17,895 +0.01(+6.12%)
Mar 19, 2026 0.2369 0.2390 0.2369 0.2369 14,858 -0.02(-6.33%)
Mar 18, 2026 0.2329 0.2529 0.2329 0.2529 1,001 +0.00(+1.57%)
Mar 16, 2026 0.2490 30 +0.01(+3.75%)
Mar 13, 2026 0.2600 0.2734 0.2400 0.2400 34,898 -0.03(-10.08%)
Mar 12, 2026 0.2669 0.2698 0.2669 0.2669 3,650 -0.01(-1.95%)
Mar 11, 2026 0.2722 0.2722 0.2722 0.2722 433 -0.00(-0.15%)
Mar 10, 2026 0.2649 0.2726 0.2649 0.2726 616 -0.00(-0.58%)
Mar 09, 2026 0.2742 0.2742 0.2742 0.2742 1,250 +0.00(+0.40%)
Mar 06, 2026 0.2731 0.2731 0.2731 0.2731 1,000 +0.01(+2.32%)
Mar 05, 2026 0.1631 0.2669 0.1631 0.2669 44,456 -0.00(-1.11%)
Mar 04, 2026 0.2699 0.2699 0.2699 0.2699 455 +0.00(+0.07%)
Mar 03, 2026 0.2711 0.2785 0.2649 0.2697 25,530 -0.02(-7.45%)
Mar 02, 2026 0.2847 0.3122 0.2634 0.2914 41,052 +0.01(+3.81%)
Feb 27, 2026 0.2500 0.3093 0.2500 0.2807 87,900 +0.00(+0.57%)
Feb 26, 2026 0.2791 0.2791 0.2791 0.2791 10,004 -0.00(-1.48%)
Feb 25, 2026 0.2844 0.2918 0.2753 0.2833 24,500 -0.00(-0.56%)
Feb 23, 2026 0.2849 0 -0.02(-5.10%)
Feb 20, 2026 0.2629 0.3002 0.2629 0.3002 10,450 -0.00(-0.50%)
Feb 19, 2026 0.2706 0.3163 0.2487 0.3017 82,147 +0.03(+9.91%)
Feb 18, 2026 0.2716 0.2799 0.2716 0.2745 1,205 +0.00(+1.63%)
Feb 13, 2026 0.2701 0 +0.00(+0.04%)
Feb 12, 2026 0.2700 0.2700 0.2700 0.2700 142 -0.03(-10.12%)
Feb 11, 2026 0.3004 0.3004 0.3004 0.3004 150 +0.04(+14.35%)
Feb 10, 2026 0.2627 0.2774 0.2627 0.2627 23,350 -0.02(-7.40%)
Feb 09, 2026 0.2781 0.2837 0.2626 0.2837 1,913 -0.01(-2.17%)
Feb 06, 2026 0.2821 0.2900 0.2821 0.2900 27,210 +0.01(+3.57%)
Feb 05, 2026 0.2606 0.2888 0.2595 0.2800 112,523 +0.00(+1.63%)
Feb 04, 2026 0.2671 0.2755 0.2504 0.2755 42,222 -0.01(-3.33%)
Feb 03, 2026 0.2835 0.2850 0.2797 0.2850 9,687 -0.00(-1.21%)
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.