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 0.5100 0.5500 0.4760 0.4937 394,754 -0.00(-0.36%)
Apr 24, 2026 0.5750 0.5750 0.4500 0.4955 181,747 +0.04(+8.90%)
Apr 23, 2026 0.4400 0.5000 0.4400 0.4550 398,946 +0.01(+3.17%)
Apr 22, 2026 0.4305 0.5000 0.4305 0.4410 340,875 -0.01(-2.37%)
Apr 21, 2026 0.4620 0.4742 0.4199 0.4517 388,187 +0.04(+8.61%)
Apr 20, 2026 0.4541 0.4541 0.3906 0.4159 201,407 +0.01(+1.44%)
Apr 17, 2026 0.4297 0.5000 0.3900 0.4100 323,592 -0.01(-2.84%)
Apr 16, 2026 0.4999 0.4999 0.4200 0.4220 232,335 -0.00(-0.35%)
Apr 15, 2026 0.4550 0.4592 0.4201 0.4235 241,850 -0.03(-6.92%)
Apr 14, 2026 0.4440 0.4800 0.4000 0.4550 237,297 +0.06(+15.69%)
Apr 13, 2026 0.3500 0.4288 0.3500 0.3933 119,436 +0.03(+7.90%)
Apr 10, 2026 0.4100 0.4100 0.3500 0.3645 202,046 -0.03(-7.32%)
Apr 09, 2026 0.4100 0.4100 0.3604 0.3933 163,084 +0.03(+7.05%)
Apr 08, 2026 0.3696 0.4000 0.3500 0.3674 122,230 +0.02(+5.06%)
Apr 07, 2026 0.3423 0.3710 0.3423 0.3497 150,172 -0.02(-6.60%)
Apr 06, 2026 0.4600 0.4600 0.3700 0.3744 164,168 -0.03(-6.61%)
Apr 02, 2026 0.3515 0.4009 0.3515 0.4009 302,761 +0.03(+8.35%)
Apr 01, 2026 0.4000 0.4095 0.3575 0.3700 191,317 -0.02(-4.79%)
Mar 31, 2026 0.3285 0.4000 0.3200 0.3886 223,492 +0.04(+12.34%)
Mar 30, 2026 0.3400 0.3750 0.3200 0.3459 335,043 -0.02(-6.39%)
Mar 27, 2026 0.3634 0.3700 0.3550 0.3695 59,196 -0.01(-1.86%)
Mar 26, 2026 0.4400 0.4400 0.3711 0.3765 275,556 -0.01(-3.44%)
Mar 25, 2026 0.4300 0.4300 0.3400 0.3899 156,291 +0.05(+13.15%)
Mar 24, 2026 0.3300 0.4084 0.3232 0.3446 92,085 +0.01(+4.42%)
Mar 23, 2026 0.3200 0.3323 0.3100 0.3300 144,655 +0.01(+2.87%)
Mar 20, 2026 0.3101 0.3482 0.3100 0.3208 146,324 -0.01(-2.34%)
Mar 19, 2026 0.3600 0.3625 0.3228 0.3285 138,193 -0.03(-8.42%)
Mar 18, 2026 0.3800 0.3890 0.3517 0.3587 254,533 -0.02(-4.07%)
Mar 17, 2026 0.4000 0.4000 0.3600 0.3739 347,877 -0.01(-1.92%)
Mar 16, 2026 0.3750 0.4264 0.3750 0.3812 100,485 +0.00(+0.32%)
Mar 13, 2026 0.3950 0.4100 0.3800 0.3800 152,565 -0.01(-1.30%)
Mar 12, 2026 0.3793 0.3908 0.3609 0.3850 322,062 +0.01(+1.74%)
Mar 11, 2026 0.3900 0.3990 0.3705 0.3784 161,717 +0.00(+0.88%)
Mar 10, 2026 0.3813 0.4059 0.3751 0.3751 235,325 -0.02(-5.40%)
Mar 09, 2026 0.3500 0.4042 0.3500 0.3965 116,512 +0.01(+3.44%)
Mar 06, 2026 0.3890 0.4333 0.3750 0.3833 108,352 -0.02(-4.20%)
Mar 05, 2026 0.4736 0.4736 0.3899 0.4001 189,268 -0.03(-7.34%)
Mar 04, 2026 0.4571 0.4571 0.4200 0.4318 58,461 -0.02(-4.04%)
Mar 03, 2026 0.4523 0.4659 0.4379 0.4500 40,469 -0.01(-1.10%)
Mar 02, 2026 0.4700 0.5000 0.4250 0.4550 177,169 -0.00(-0.44%)
Feb 27, 2026 0.4950 0.4950 0.4431 0.4570 123,191 -0.01(-1.83%)
Feb 26, 2026 0.4661 0.4700 0.4300 0.4655 261,383 +0.04(+8.76%)
Feb 25, 2026 0.4661 0.4661 0.4200 0.4280 161,234 -0.01(-1.97%)
Feb 24, 2026 0.4499 0.4645 0.4326 0.4366 65,722 -0.01(-2.20%)
Feb 23, 2026 0.4000 0.4599 0.4000 0.4464 220,951 +0.01(+1.45%)
Feb 20, 2026 0.4402 0.4640 0.4154 0.4400 153,949 -0.02(-4.22%)
Feb 19, 2026 0.4503 0.4773 0.4400 0.4594 140,156 -0.00(-0.13%)
Feb 18, 2026 0.4950 0.5000 0.4500 0.4600 244,677 -0.02(-4.90%)
Feb 17, 2026 0.4940 0.4950 0.4523 0.4837 178,736 +0.01(+1.83%)
Feb 13, 2026 0.4478 0.4755 0.4294 0.4750 82,994 +0.03(+7.13%)
Feb 12, 2026 0.4101 0.4949 0.4101 0.4434 105,806 -0.02(-4.65%)
Feb 11, 2026 0.4750 0.4750 0.4212 0.4650 387,129 -0.01(-1.88%)
Feb 10, 2026 0.4400 0.4764 0.4400 0.4739 269,896 -0.02(-4.26%)
Feb 09, 2026 0.5500 0.6250 0.4700 0.4950 458,070 -0.04(-8.32%)
Feb 06, 2026 0.5525 0.5900 0.5300 0.5399 206,613 +0.01(+1.87%)
Feb 05, 2026 0.5645 0.6500 0.5300 0.5300 220,318 -0.03(-6.11%)
Feb 04, 2026 0.6700 0.6700 0.5473 0.5645 208,888 -0.01(-1.83%)
Feb 03, 2026 0.5900 0.6000 0.5601 0.5750 251,048 +0.02(+4.13%)
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.