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 22, 2026 0.2400 0.2500 0.2400 0.2500 17,901 +0.00(+0.00%)
Apr 21, 2026 0.2500 0.2500 0.2500 0.2500 57,600 +0.01(+4.17%)
Apr 20, 2026 0.2200 0.2500 0.2000 0.2400 142,842 +0.01(+6.67%)
Apr 17, 2026 0.2250 0.2250 0.2250 0.2250 2,467 +0.01(+2.27%)
Apr 16, 2026 0.2200 0.2200 0.2200 0.2200 1,530 -0.01(-4.35%)
Apr 15, 2026 0.2300 0.2300 0.2300 0.2300 1,201 -0.00(-2.13%)
Apr 14, 2026 0.2300 0.2350 0.2300 0.2350 3,560 -0.01(-4.08%)
Apr 13, 2026 0.2450 0.2450 0.2450 0.2450 6,335 +0.01(+4.26%)
Apr 10, 2026 0.2350 0.2350 0.2350 0.2350 7,229 +0.01(+6.82%)
Apr 09, 2026 0.2150 0.2300 0.2050 0.2200 22,550 +0.00(+0.00%)
Apr 08, 2026 0.2450 0.2450 0.2100 0.2200 91,014 +0.01(+2.33%)
Apr 07, 2026 0.2550 0.2550 0.2150 0.2150 16,122 -0.04(-14.00%)
Apr 06, 2026 0.2350 0.2700 0.2350 0.2500 58,460 +0.02(+8.70%)
Apr 02, 2026 0.2300 0 +0.02(+9.52%)
Apr 01, 2026 0.2000 0.2100 0.1900 0.2100 65,270 +0.00(+0.00%)
Mar 31, 2026 0.1950 0.2100 0.1900 0.2100 25,500 +0.02(+10.53%)
Mar 30, 2026 0.2100 0.2100 0.1900 0.1900 158,263 -0.02(-11.63%)
Mar 27, 2026 0.2300 0.2300 0.2100 0.2150 50,990 -0.02(-6.52%)
Mar 26, 2026 0.2850 0.2850 0.2300 0.2300 10,900 +0.00(+0.00%)
Mar 25, 2026 0.2000 0.2400 0.1850 0.2300 56,031 +0.05(+24.32%)
Mar 24, 2026 0.2350 0.2350 0.1850 0.1850 50,314 -0.04(-15.91%)
Mar 20, 2026 0.2200 134 -0.01(-6.38%)
Mar 19, 2026 0.2500 0.2500 0.2350 0.2350 27,515 -0.03(-9.62%)
Mar 18, 2026 0.2700 0.2700 0.2600 0.2600 36,501 -0.02(-8.13%)
Mar 16, 2026 0.2830 0 +0.00(+1.07%)
Mar 13, 2026 0.2750 0.2900 0.2750 0.2800 29,290 +0.00(+0.00%)
Mar 12, 2026 0.2700 0.2800 0.2700 0.2800 21,625 +0.01(+1.82%)
Mar 11, 2026 0.2800 0.2800 0.2700 0.2750 26,817 -0.01(-1.79%)
Mar 10, 2026 0.2800 0.2800 0.2750 0.2800 38,769 +0.01(+1.82%)
Mar 09, 2026 0.2800 0.2800 0.2750 0.2750 7,894 -0.01(-3.51%)
Mar 06, 2026 0.2650 0.3000 0.2650 0.2850 46,863 -0.02(-5.00%)
Mar 05, 2026 0.2750 0.3000 0.2700 0.3000 111,700 +0.02(+5.26%)
Mar 04, 2026 0.2950 0.3000 0.2650 0.2850 19,002 -0.01(-1.72%)
Mar 03, 2026 0.2900 0.3000 0.2600 0.2900 63,749 +0.01(+1.75%)
Mar 02, 2026 0.2900 0.2900 0.2700 0.2850 96,585 +0.03(+14.00%)
Feb 27, 2026 0.2600 0.2600 0.2500 0.2500 1,500 -0.02(-7.41%)
Feb 26, 2026 0.2550 0.2700 0.2550 0.2700 15,050 +0.01(+3.85%)
Feb 25, 2026 0.2750 0.2750 0.2400 0.2600 13,000 +0.00(+0.00%)
Feb 24, 2026 0.2400 0.2600 0.2100 0.2600 176,216 +0.03(+10.64%)
Feb 23, 2026 0.2450 0.2450 0.2200 0.2350 92,800 -0.01(-2.08%)
Feb 20, 2026 0.2200 0.2400 0.2200 0.2400 31,156 +0.01(+4.35%)
Feb 19, 2026 0.2300 0.2300 0.2300 0.2300 3,500 +0.00(+0.00%)
Feb 18, 2026 0.2300 0.2350 0.2200 0.2300 82,230 +0.00(+0.00%)
Feb 17, 2026 0.2350 0.2350 0.2300 0.2300 29,984 +0.00(+0.00%)
Feb 13, 2026 0.2300 0 -0.02(-8.00%)
Feb 12, 2026 0.2500 0.2550 0.2500 0.2500 60,765 +0.01(+4.17%)
Feb 11, 2026 0.2600 0.2600 0.2300 0.2400 73,500 -0.02(-5.88%)
Feb 10, 2026 0.2600 0.2600 0.2500 0.2550 18,000 +0.00(+0.00%)
Feb 09, 2026 0.2850 0.2900 0.2550 0.2550 41,935 -0.01(-1.92%)
Feb 06, 2026 0.2500 0.2850 0.2500 0.2600 154,048 +0.01(+4.00%)
Feb 05, 2026 0.2300 0.2500 0.2300 0.2500 140,000 +0.02(+11.11%)
Feb 04, 2026 0.2100 0.2250 0.2100 0.2250 29,700 -0.01(-4.26%)
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.