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 0.3898 0.3942 0.3840 0.3880 50,950 -0.01(-1.92%)
Apr 24, 2026 0.3960 0.3964 0.3860 0.3956 102,760 -0.01(-3.51%)
Apr 23, 2026 0.3917 0.4100 0.3900 0.4100 128,100 +0.02(+5.13%)
Apr 22, 2026 0.3976 0.3976 0.3800 0.3900 802,613 -0.01(-1.49%)
Apr 21, 2026 0.3987 0.4089 0.3900 0.3959 303,013 -0.01(-1.49%)
Apr 20, 2026 0.4033 0.4033 0.3870 0.4019 400,780 -0.00(-1.01%)
Apr 17, 2026 0.4298 0.4350 0.3880 0.4060 1,296,095 -0.03(-6.73%)
Apr 16, 2026 0.4474 0.4500 0.4280 0.4353 94,838 -0.01(-1.43%)
Apr 15, 2026 0.4304 0.4450 0.4280 0.4416 370,462 +0.01(+2.60%)
Apr 14, 2026 0.4206 0.4349 0.4150 0.4304 357,076 -0.01(-2.91%)
Apr 13, 2026 0.4469 0.4532 0.4271 0.4433 243,760 +0.01(+2.62%)
Apr 10, 2026 0.4155 0.4320 0.4043 0.4320 117,966 +0.00(+0.47%)
Apr 09, 2026 0.4025 0.4300 0.4000 0.4300 875,026 +0.03(+8.42%)
Apr 08, 2026 0.3706 0.3968 0.3510 0.3966 200,073 +0.01(+1.43%)
Apr 07, 2026 0.3790 0.3940 0.3764 0.3910 138,601 +0.01(+2.89%)
Apr 06, 2026 0.3814 0.3931 0.3750 0.3800 56,821 +0.00(+0.40%)
Apr 02, 2026 0.3859 0.3953 0.3630 0.3785 134,252 +0.00(+0.77%)
Apr 01, 2026 0.3712 0.3760 0.3602 0.3756 206,967 -0.01(-2.14%)
Mar 31, 2026 0.3925 0.4000 0.3712 0.3838 90,450 +0.01(+3.14%)
Mar 30, 2026 0.3968 0.4050 0.3721 0.3721 317,027 -0.00(-1.01%)
Mar 27, 2026 0.3775 0.3800 0.3682 0.3759 605,995 -0.01(-3.24%)
Mar 26, 2026 0.3510 0.3885 0.3510 0.3885 325,698 +0.04(+12.12%)
Mar 25, 2026 0.3550 0.3550 0.3464 0.3465 10,254 -0.01(-1.56%)
Mar 24, 2026 0.3550 0.3600 0.3410 0.3520 67,635 +0.01(+1.88%)
Mar 23, 2026 0.3730 0.3730 0.3440 0.3455 456,622 -0.01(-2.95%)
Mar 20, 2026 0.3612 0.3612 0.3493 0.3560 232,126 -0.01(-1.44%)
Mar 19, 2026 0.3515 0.3637 0.3490 0.3612 84,866 -0.01(-2.17%)
Mar 18, 2026 0.3500 0.3692 0.3405 0.3692 345,551 +0.02(+6.31%)
Mar 17, 2026 0.3625 0.3625 0.3443 0.3473 135,920 -0.01(-1.48%)
Mar 16, 2026 0.3640 0.3656 0.3492 0.3525 92,865 -0.01(-3.53%)
Mar 13, 2026 0.3681 0.3681 0.3500 0.3654 148,156 -0.01(-2.01%)
Mar 12, 2026 0.3790 0.3900 0.3630 0.3729 727,383 -0.00(-0.56%)
Mar 11, 2026 0.3700 0.3809 0.3700 0.3750 256,300 +0.00(+0.91%)
Mar 10, 2026 0.3790 0.3892 0.3716 0.3716 440,255 -0.01(-2.21%)
Mar 09, 2026 0.4093 0.4142 0.3800 0.3800 482,010 -0.03(-6.63%)
Mar 06, 2026 0.3990 0.4200 0.3882 0.4070 624,006 +0.02(+4.17%)
Mar 05, 2026 0.4253 0.4253 0.3735 0.3907 1,347,232 +0.01(+2.57%)
Mar 04, 2026 0.3561 0.3827 0.3561 0.3809 233,840 +0.01(+2.31%)
Mar 03, 2026 0.3647 0.3735 0.3572 0.3723 161,360 +0.01(+1.47%)
Mar 02, 2026 0.3663 0.3780 0.3620 0.3669 294,020 +0.01(+1.92%)
Feb 27, 2026 0.3600 0.3649 0.3420 0.3600 443,008 -0.00(-1.10%)
Feb 26, 2026 0.3665 0.3757 0.3618 0.3640 44,143 -0.00(-0.25%)
Feb 25, 2026 0.3584 0.3815 0.3500 0.3649 144,270 +0.01(+4.26%)
Feb 24, 2026 0.3441 0.3530 0.3435 0.3500 354,568 -0.00(-0.17%)
Feb 23, 2026 0.3490 0.3779 0.3490 0.3506 211,702 -0.02(-5.24%)
Feb 20, 2026 0.3717 0.3780 0.3520 0.3700 284,313 -0.01(-3.57%)
Feb 19, 2026 0.3589 0.4000 0.3500 0.3837 704,122 +0.04(+10.51%)
Feb 18, 2026 0.3440 0.3557 0.3330 0.3472 207,574 +0.01(+2.24%)
Feb 17, 2026 0.3400 0.3442 0.3373 0.3396 296,429 +0.00(+1.37%)
Feb 13, 2026 0.3300 0.3435 0.3273 0.3350 393,761 +0.01(+2.76%)
Feb 12, 2026 0.3416 0.3491 0.3235 0.3260 354,030 -0.02(-5.51%)
Feb 11, 2026 0.3225 0.3500 0.3200 0.3450 338,283 +0.02(+6.84%)
Feb 10, 2026 0.3280 0.3300 0.3187 0.3229 398,061 -0.00(-0.95%)
Feb 09, 2026 0.3202 0.3261 0.3129 0.3260 182,621 +0.00(+0.31%)
Feb 06, 2026 0.3200 0.3263 0.3200 0.3250 47,400 +0.01(+3.21%)
Feb 05, 2026 0.3280 0.3280 0.3100 0.3149 133,790 -0.01(-2.14%)
Feb 04, 2026 0.3268 0.3400 0.3200 0.3218 135,641 -0.00(-0.46%)
Feb 03, 2026 0.3230 0.3323 0.3212 0.3233 64,000 -0.01(-1.91%)
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.