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 17, 2026 0.1900 0.1900 0.1800 0.1800 70,623 -0.02(-7.69%)
Apr 16, 2026 0.1950 0.1950 0.1950 0.1950 32,100 -0.01(-2.50%)
Apr 15, 2026 0.2000 0.2030 0.2000 0.2000 6,100 +0.00(+0.00%)
Apr 14, 2026 0.2000 0.2000 0.2000 0.2000 7,503 +0.00(+0.00%)
Apr 13, 2026 0.2000 0.2000 0.2000 0.2000 1,010 +0.00(+0.00%)
Apr 10, 2026 0.2050 0.2050 0.2000 0.2000 13,500 -0.02(-11.11%)
Apr 09, 2026 0.2250 0.2250 0.2250 0.2250 8,500 +0.01(+2.27%)
Apr 07, 2026 0.2200 0 +0.01(+4.76%)
Apr 06, 2026 0.2100 0.2100 0.2100 0.2100 549 +0.01(+2.44%)
Apr 02, 2026 0.2050 0 -0.01(-4.65%)
Apr 01, 2026 0.2100 0.2150 0.2100 0.2150 3,500 +0.00(+0.00%)
Mar 31, 2026 0.2050 0.2150 0.2000 0.2150 60,100 +0.01(+4.88%)
Mar 30, 2026 0.2350 0.2350 0.2050 0.2050 73,485 -0.03(-10.87%)
Mar 27, 2026 0.2100 0.2300 0.2100 0.2300 37,500 +0.03(+12.20%)
Mar 26, 2026 0.2150 0.2150 0.2050 0.2050 55,058 -0.01(-4.65%)
Mar 25, 2026 0.2150 0.2150 0.2150 0.2150 19,700 +0.02(+13.16%)
Mar 24, 2026 0.1900 0.1900 0.1800 0.1900 388,601 -0.02(-9.52%)
Mar 23, 2026 0.2200 0.2200 0.2100 0.2100 6,498 +0.02(+10.53%)
Mar 20, 2026 0.1900 0.1900 0.1900 0.1900 24,010 -0.04(-17.39%)
Mar 19, 2026 0.1850 0.2300 0.1800 0.2300 33,630 +0.03(+12.20%)
Mar 18, 2026 0.2050 0.2050 0.1900 0.2050 67,505 +0.00(+0.00%)
Mar 16, 2026 0.2050 0 -0.01(-2.38%)
Mar 13, 2026 0.2000 0.2100 0.2000 0.2100 41,450 -0.01(-2.33%)
Mar 11, 2026 0.2150 0 +0.01(+7.50%)
Mar 10, 2026 0.2050 0.2050 0.2000 0.2000 7,522 -0.01(-4.76%)
Mar 09, 2026 0.2100 0.2100 0.2100 0.2100 2,010 -0.02(-8.70%)
Mar 06, 2026 0.2300 0.2300 0.2300 0.2300 880 +0.00(+0.00%)
Mar 05, 2026 0.2100 0.2300 0.2100 0.2300 12,647 +0.03(+15.00%)
Mar 04, 2026 0.2000 0.2000 0.2000 0.2000 66,500 -0.01(-4.76%)
Mar 03, 2026 0.2000 0.2100 0.1900 0.2100 35,500 -0.02(-6.67%)
Mar 02, 2026 0.2250 0.2250 0.2250 0.2250 700 +0.00(+0.00%)
Feb 26, 2026 0.2250 373 +0.01(+2.27%)
Feb 25, 2026 0.2200 0.2200 0.2200 0.2200 1,123 +0.00(+0.00%)
Feb 20, 2026 0.2200 68 +0.01(+2.33%)
Feb 19, 2026 0.2100 0.2200 0.2050 0.2150 66,130 -0.01(-2.27%)
Feb 18, 2026 0.2400 0.2400 0.2200 0.2200 7,955 -0.01(-6.38%)
Feb 17, 2026 0.2300 0.2350 0.2300 0.2350 9,179 +0.00(+2.17%)
Feb 13, 2026 0.2300 0 +0.01(+4.55%)
Feb 12, 2026 0.2200 0.2250 0.2200 0.2200 1,500 +0.00(+0.00%)
Feb 11, 2026 0.2200 0.2200 0.2200 0.2200 11,500 +0.00(+0.00%)
Feb 10, 2026 0.2200 0.2200 0.2050 0.2200 44,050 -0.01(-2.22%)
Feb 09, 2026 0.2300 0.2300 0.2200 0.2250 2,025 -0.01(-4.26%)
Feb 06, 2026 0.2350 0.2350 0.2300 0.2350 4,061 +0.00(+2.17%)
Feb 05, 2026 0.2300 0.2300 0.2250 0.2300 3,000 +0.01(+4.55%)
Feb 04, 2026 0.2400 0.2400 0.2200 0.2200 17,478 +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.