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 0.0650 0.0750 0.0650 0.0700 1,015,352 +0.00(+0.00%)
Apr 24, 2026 0.0700 0.0700 0.0700 0.0700 4,000 +0.01(+7.69%)
Apr 23, 2026 0.0700 0.0700 0.0600 0.0650 151,000 -0.01(-7.14%)
Apr 22, 2026 0.0650 0.0700 0.0650 0.0700 249,293 +0.01(+7.69%)
Apr 21, 2026 0.0600 0.0650 0.0600 0.0650 91,202 +0.00(+0.00%)
Apr 20, 2026 0.0650 0.0650 0.0600 0.0650 61,124 +0.00(+0.00%)
Apr 17, 2026 0.0600 0.0650 0.0600 0.0650 90,452 +0.00(+0.00%)
Apr 16, 2026 0.0650 0.0650 0.0600 0.0650 163,202 +0.01(+8.33%)
Apr 15, 2026 0.0600 0.0650 0.0600 0.0600 107,000 -0.01(-7.69%)
Apr 14, 2026 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Apr 13, 2026 0.0600 0.0650 0.0600 0.0650 96,693 +0.00(+0.00%)
Apr 10, 2026 0.0700 0.0700 0.0650 0.0650 53,010 +0.00(+0.00%)
Apr 09, 2026 0.0700 0.0700 0.0650 0.0650 135,163 +0.00(+0.00%)
Apr 08, 2026 0.0700 0.0700 0.0650 0.0650 27,975 +0.00(+0.00%)
Apr 07, 2026 0.0700 0.0700 0.0600 0.0650 158,380 -0.01(-7.14%)
Apr 06, 2026 0.0700 0.0700 0.0600 0.0700 69,714 +0.01(+7.69%)
Apr 02, 2026 0.0650 0 +0.00(+0.00%)
Apr 01, 2026 0.0700 0.0700 0.0600 0.0650 635,183 +0.00(+0.00%)
Mar 31, 2026 0.0650 0.0650 0.0650 0.0650 245,672 +0.00(+0.00%)
Mar 30, 2026 0.0600 0.0650 0.0600 0.0650 448,085 +0.00(+0.00%)
Mar 27, 2026 0.0650 0.0650 0.0650 0.0650 68,493 +0.00(+0.00%)
Mar 26, 2026 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Mar 25, 2026 0.0600 0.0650 0.0600 0.0650 97,150 +0.00(+0.00%)
Mar 24, 2026 0.0650 0.0650 0.0600 0.0650 84,782 +0.00(+0.00%)
Mar 23, 2026 0.0650 0.0650 0.0650 0.0650 47,600 +0.01(+8.33%)
Mar 20, 2026 0.0600 0.0650 0.0600 0.0600 407,502 +0.00(+0.00%)
Mar 19, 2026 0.0600 0.0600 0.0600 0.0600 566,072 -0.01(-7.69%)
Mar 18, 2026 0.0650 0.0650 0.0650 0.0650 161,201 +0.00(+0.00%)
Mar 17, 2026 0.0650 0.0700 0.0650 0.0650 635,804 -0.01(-7.14%)
Mar 16, 2026 0.0650 0.0700 0.0650 0.0700 48,994 +0.00(+0.00%)
Mar 13, 2026 0.0700 0.0750 0.0700 0.0700 1,135,337 -0.00(-6.67%)
Mar 12, 2026 0.0750 0.0750 0.0700 0.0750 130,567 +0.00(+0.00%)
Mar 11, 2026 0.0800 0.0800 0.0750 0.0750 282,480 -0.01(-6.25%)
Mar 10, 2026 0.0800 0.0800 0.0800 0.0800 36,030 +0.00(+0.00%)
Mar 09, 2026 0.0800 0.0850 0.0750 0.0800 805,020 +0.00(+0.00%)
Mar 06, 2026 0.0850 0.0850 0.0800 0.0800 18,355 +0.00(+0.00%)
Mar 05, 2026 0.0850 0.0850 0.0750 0.0800 455,194 -0.01(-5.88%)
Mar 04, 2026 0.0850 0.0850 0.0850 0.0850 33,002 +0.00(+0.00%)
Mar 03, 2026 0.0850 0.0950 0.0800 0.0850 904,666 -0.00(-5.56%)
Mar 02, 2026 0.0900 0.0950 0.0900 0.0900 411,811 +0.00(+0.00%)
Feb 27, 2026 0.0800 0.0900 0.0800 0.0900 139,826 +0.00(+5.88%)
Feb 26, 2026 0.0900 0.0900 0.0800 0.0850 44,875 +0.00(+0.00%)
Feb 25, 2026 0.0950 0.0950 0.0850 0.0850 373,752 -0.00(-5.56%)
Feb 24, 2026 0.0800 0.0950 0.0800 0.0900 1,195,748 +0.01(+12.50%)
Feb 23, 2026 0.0800 0.0800 0.0700 0.0800 762,311 +0.00(+0.00%)
Feb 20, 2026 0.0800 0.0800 0.0750 0.0800 99,547 +0.01(+6.67%)
Feb 19, 2026 0.0750 0.0800 0.0750 0.0750 278,000 -0.01(-6.25%)
Feb 18, 2026 0.0750 0.0800 0.0750 0.0800 302,000 +0.01(+6.67%)
Feb 17, 2026 0.0800 0.0800 0.0700 0.0750 188,803 +0.00(+0.00%)
Feb 13, 2026 0.0750 0 -0.01(-6.25%)
Feb 12, 2026 0.0900 0.0900 0.0800 0.0800 237,062 -0.01(-5.88%)
Feb 11, 2026 0.0900 0.0900 0.0850 0.0850 111,124 -0.00(-5.56%)
Feb 10, 2026 0.0950 0.0950 0.0900 0.0900 52,994 +0.00(+0.00%)
Feb 09, 2026 0.0900 0.0900 0.0800 0.0900 660,847 +0.00(+0.00%)
Feb 06, 2026 0.0850 0.0900 0.0850 0.0900 763,448 +0.01(+12.50%)
Feb 05, 2026 0.0900 0.0900 0.0800 0.0800 916,169 -0.01(-15.79%)
Feb 04, 2026 0.0950 0.0950 0.0900 0.0950 522,000 +0.00(+0.00%)
Feb 03, 2026 0.0950 0.1000 0.0950 0.0950 229,276 +0.00(+0.00%)
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.