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 29, 2026 0.4450 0.4600 0.4300 0.4400 37,100 -0.01(-2.22%)
Apr 28, 2026 0.4400 0.4500 0.4150 0.4500 108,475 +0.01(+2.27%)
Apr 27, 2026 0.4500 0.4500 0.4400 0.4400 46,200 -0.01(-1.12%)
Apr 24, 2026 0.4400 0.4500 0.4250 0.4450 63,500 +0.02(+3.49%)
Apr 23, 2026 0.4350 0.4350 0.4150 0.4300 147,131 -0.01(-2.27%)
Apr 22, 2026 0.4050 0.4500 0.3900 0.4400 365,088 +0.05(+12.82%)
Apr 21, 2026 0.4100 0.4100 0.3850 0.3900 114,200 -0.01(-2.50%)
Apr 20, 2026 0.3950 0.4000 0.3850 0.4000 116,123 +0.01(+1.27%)
Apr 17, 2026 0.3900 0.4250 0.3900 0.3950 227,237 +0.01(+1.28%)
Apr 16, 2026 0.3900 0.3900 0.3900 0.3900 21,511 +0.02(+4.00%)
Apr 15, 2026 0.3800 0.3800 0.3500 0.3750 56,997 -0.01(-1.32%)
Apr 14, 2026 0.3600 0.3900 0.3550 0.3800 161,805 +0.03(+7.04%)
Apr 13, 2026 0.3450 0.3600 0.3450 0.3550 33,030 +0.01(+1.43%)
Apr 09, 2026 0.3500 100 -0.01(-1.41%)
Apr 08, 2026 0.3500 0.3600 0.3250 0.3550 71,108 +0.01(+4.41%)
Apr 07, 2026 0.3400 0.3400 0.3400 0.3400 41,450 +0.01(+3.03%)
Apr 06, 2026 0.3300 0.3400 0.3300 0.3300 52,000 -0.01(-2.94%)
Apr 02, 2026 0.3400 0 +0.04(+13.33%)
Apr 01, 2026 0.3000 0.3000 0.3000 0.3000 20,000 +0.01(+3.45%)
Mar 31, 2026 0.2900 0.2900 0.2900 0.2900 6,000 +0.00(+0.00%)
Mar 30, 2026 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Mar 27, 2026 0.2950 0.2950 0.2900 0.2900 30,000 +0.00(+0.00%)
Mar 26, 2026 0.3100 0.3100 0.2900 0.2900 22,500 -0.04(-12.12%)
Mar 25, 2026 0.2750 0.3300 0.2750 0.3300 135,611 +0.04(+13.79%)
Mar 24, 2026 0.2950 0.2950 0.2800 0.2900 64,216 +0.01(+5.45%)
Mar 23, 2026 0.2550 0.2900 0.2550 0.2750 53,200 +0.02(+7.84%)
Mar 20, 2026 0.2750 0.2750 0.2550 0.2550 32,458 +0.01(+2.00%)
Mar 19, 2026 0.2800 0.2800 0.2500 0.2500 169,599 -0.03(-12.28%)
Mar 18, 2026 0.2850 0.2850 0.2800 0.2850 68,811 -0.01(-1.72%)
Mar 17, 2026 0.3000 0.3300 0.2900 0.2900 46,328 +0.00(+0.00%)
Mar 16, 2026 0.3350 0.3350 0.2900 0.2900 74,210 -0.03(-9.38%)
Mar 13, 2026 0.3550 0.3550 0.3000 0.3200 165,456 -0.02(-7.25%)
Mar 12, 2026 0.3700 0.3850 0.3450 0.3450 101,249 -0.02(-4.17%)
Mar 11, 2026 0.3200 0.3800 0.3200 0.3600 226,445 +0.03(+9.09%)
Mar 10, 2026 0.3300 0.3300 0.3300 0.3300 6,000 +0.00(+0.00%)
Mar 09, 2026 0.3300 0.3400 0.3100 0.3300 219,150 +0.01(+3.13%)
Mar 06, 2026 0.3100 0.3200 0.3100 0.3200 13,500 +0.02(+6.67%)
Mar 05, 2026 0.3100 0.3100 0.2850 0.3000 98,673 -0.01(-1.64%)
Mar 04, 2026 0.2800 0.3250 0.2800 0.3050 331,085 +0.01(+1.67%)
Mar 03, 2026 0.2800 0.3000 0.2700 0.3000 234,510 +0.02(+7.14%)
Mar 02, 2026 0.2950 0.3000 0.2800 0.2800 143,000 -0.01(-5.08%)
Feb 27, 2026 0.2900 0.2950 0.2800 0.2950 95,513 +0.02(+9.26%)
Feb 26, 2026 0.3000 0.3000 0.2600 0.2700 269,229 -0.01(-5.26%)
Feb 25, 2026 0.2750 0.2850 0.2750 0.2850 34,168 -0.01(-1.72%)
Feb 24, 2026 0.2800 0.2900 0.2800 0.2900 78,500 +0.01(+3.57%)
Feb 23, 2026 0.3000 0.3000 0.2800 0.2800 66,111 -0.02(-6.67%)
Feb 20, 2026 0.2750 0.3000 0.2750 0.3000 46,145 +0.02(+5.26%)
Feb 19, 2026 0.3000 0.3000 0.2800 0.2850 64,650 -0.02(-5.00%)
Feb 18, 2026 0.2850 0.3000 0.2750 0.3000 181,600 +0.02(+9.09%)
Feb 17, 2026 0.2750 0.2900 0.2700 0.2750 83,030 -0.01(-5.17%)
Feb 13, 2026 0.2900 0 +0.01(+5.45%)
Feb 12, 2026 0.2950 0.2950 0.2750 0.2750 203,900 -0.02(-6.78%)
Feb 11, 2026 0.2950 0.3100 0.2900 0.2950 312,774 -0.01(-1.67%)
Feb 10, 2026 0.3000 0.3150 0.3000 0.3000 128,891 +0.01(+3.45%)
Feb 09, 2026 0.3100 0.3100 0.2730 0.2900 229,081 -0.02(-4.92%)
Feb 06, 2026 0.3000 0.3050 0.2900 0.3050 277,465 +0.02(+5.17%)
Feb 05, 2026 0.3000 0.3100 0.2700 0.2900 85,060 -0.02(-6.45%)
Feb 04, 2026 0.2750 0.3100 0.2650 0.3100 378,082 +0.05(+19.23%)
Feb 03, 2026 0.2800 0.2800 0.2400 0.2600 401,295 -0.02(-7.14%)
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.