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 0.1850 0.1880 0.1771 0.1801 66,500 -0.00(-0.50%)
Apr 24, 2026 0.1850 0.1870 0.1800 0.1810 78,100 -0.01(-4.13%)
Apr 23, 2026 0.1899 0.1900 0.1778 0.1888 216,739 -0.00(-0.63%)
Apr 22, 2026 0.1900 0.1913 0.1900 0.1900 255,090 +0.00(+1.60%)
Apr 21, 2026 0.1804 0.1900 0.1700 0.1870 695,578 -0.00(-1.58%)
Apr 20, 2026 0.1825 0.1900 0.1700 0.1900 62,862 +0.01(+5.56%)
Apr 17, 2026 0.1799 0.1800 0.1701 0.1800 43,950 +0.01(+2.97%)
Apr 16, 2026 0.1651 0.1800 0.1651 0.1748 209,902 +0.01(+5.05%)
Apr 15, 2026 0.1707 0.1837 0.1650 0.1664 14,639 +0.00(+0.91%)
Apr 14, 2026 0.1610 0.1649 0.1610 0.1649 100,267 +0.00(+0.55%)
Apr 13, 2026 0.1640 0.1640 0.1610 0.1640 6,370 +0.00(+0.61%)
Apr 10, 2026 0.1622 0.1640 0.1551 0.1630 71,590 -0.00(-1.09%)
Apr 09, 2026 0.1600 0.1649 0.1600 0.1648 42,375 +0.00(+0.67%)
Apr 08, 2026 0.1637 0.1637 0.1600 0.1637 57,500 +0.00(+2.31%)
Apr 07, 2026 0.1580 0.1600 0.1573 0.1600 23,710 +0.01(+3.23%)
Apr 06, 2026 0.1651 0.1655 0.1550 0.1550 467,204 -0.01(-3.19%)
Apr 02, 2026 0.1635 0.1670 0.1601 0.1601 237,417 -0.01(-3.84%)
Apr 01, 2026 0.1700 0.1700 0.1605 0.1665 205,570 -0.00(-2.00%)
Mar 31, 2026 0.1799 0.1989 0.1605 0.1699 736,765 +0.00(+1.98%)
Mar 30, 2026 0.1730 0.1740 0.1647 0.1666 109,126 -0.01(-4.75%)
Mar 27, 2026 0.1750 0.1770 0.1700 0.1749 78,167 -0.00(-1.19%)
Mar 25, 2026 0.1770 0 -0.00(-1.12%)
Mar 24, 2026 0.1650 0.1790 0.1559 0.1790 110,791 -0.00(-0.50%)
Mar 23, 2026 0.1850 0.1898 0.1738 0.1799 83,000 +0.01(+3.51%)
Mar 20, 2026 0.1716 0.1799 0.1660 0.1738 12,010 +0.00(+1.05%)
Mar 19, 2026 0.1750 0.1750 0.1631 0.1720 4,700 +0.01(+4.24%)
Mar 18, 2026 0.1626 0.1763 0.1626 0.1650 20,680 +0.00(+0.00%)
Mar 17, 2026 0.1650 0.1650 0.1644 0.1650 67,030 -0.00(-1.49%)
Mar 16, 2026 0.1750 0.1750 0.1625 0.1675 56,542 +0.00(+0.48%)
Mar 13, 2026 0.1700 0.1700 0.1643 0.1667 34,814 -0.00(-1.94%)
Mar 12, 2026 0.1645 0.1700 0.1642 0.1700 54,231 +0.00(+2.47%)
Mar 11, 2026 0.1661 0.1675 0.1642 0.1659 20,610 -0.00(-0.24%)
Mar 10, 2026 0.1685 0.1690 0.1626 0.1663 29,600 -0.00(-0.24%)
Mar 09, 2026 0.1667 0.1750 0.1667 0.1667 23,334 -0.00(-1.94%)
Mar 06, 2026 0.1685 0.1711 0.1600 0.1700 180,600 +0.00(+0.00%)
Mar 05, 2026 0.1692 0.1700 0.1685 0.1700 259,061 +0.00(+0.00%)
Mar 04, 2026 0.1750 0.1750 0.1565 0.1700 1,113,003 -0.01(-4.28%)
Mar 03, 2026 0.1776 0.1776 0.1763 0.1776 1,690 -0.00(-1.11%)
Mar 02, 2026 0.1840 0.1850 0.1795 0.1796 48,145 -0.00(-1.80%)
Feb 27, 2026 0.1850 0.1850 0.1795 0.1829 32,735 +0.00(+1.61%)
Feb 26, 2026 0.1759 0.1800 0.1731 0.1800 52,225 +0.00(+0.06%)
Feb 25, 2026 0.1774 0.1799 0.1698 0.1799 56,033 +0.00(+0.22%)
Feb 24, 2026 0.1745 0.1800 0.1730 0.1795 59,672 +0.01(+3.76%)
Feb 23, 2026 0.1730 0.1800 0.1730 0.1730 104,000 -0.00(-1.14%)
Feb 20, 2026 0.1850 0.1899 0.1750 0.1750 53,660 -0.01(-3.85%)
Feb 19, 2026 0.1750 0.1820 0.1687 0.1820 68,400 +0.00(+1.79%)
Feb 18, 2026 0.1760 0.1800 0.1760 0.1788 171,002 +0.01(+3.35%)
Feb 17, 2026 0.1765 0.1772 0.1730 0.1730 90,430 -0.01(-3.89%)
Feb 13, 2026 0.1746 0.1800 0.1746 0.1800 42,492 +0.00(+1.98%)
Feb 12, 2026 0.1765 0.1765 0.1765 0.1765 325 +0.00(+0.00%)
Feb 11, 2026 0.1764 0.1806 0.1726 0.1765 63,585 +0.00(+0.06%)
Feb 10, 2026 0.1781 0.1804 0.1764 0.1764 50,300 -0.00(-2.33%)
Feb 09, 2026 0.1801 0.1849 0.1685 0.1806 221,187 -0.01(-2.90%)
Feb 06, 2026 0.1800 0.1920 0.1757 0.1860 166,857 +0.00(+0.54%)
Feb 05, 2026 0.1950 0.1950 0.1780 0.1850 89,080 -0.00(-2.58%)
Feb 04, 2026 0.1810 0.1979 0.1810 0.1899 93,979 +0.00(+0.64%)
Feb 03, 2026 0.1805 0.1887 0.1805 0.1887 18,130 +0.00(+2.00%)
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.