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 07, 2026 0.0460 0.0460 0.0323 0.0382 697,166 +0.00(+5.23%)
Apr 06, 2026 0.0363 0.0403 0.0355 0.0363 657,985 +0.00(+0.28%)
Apr 02, 2026 0.0296 0.0419 0.0292 0.0362 434,501 -0.00(-4.74%)
Apr 01, 2026 0.0363 0.0396 0.0321 0.0380 634,931 +0.00(+4.97%)
Mar 31, 2026 0.0380 0.0410 0.0326 0.0362 342,512 +0.00(+1.69%)
Mar 30, 2026 0.0432 0.0477 0.0330 0.0356 1,214,906 -0.00(-8.95%)
Mar 27, 2026 0.0345 0.0399 0.0320 0.0391 1,074,576 +0.01(+26.13%)
Mar 26, 2026 0.0380 0.0380 0.0276 0.0310 336,477 -0.00(-0.32%)
Mar 25, 2026 0.0297 0.0376 0.0276 0.0311 186,300 +0.00(+0.32%)
Mar 24, 2026 0.0338 0.0440 0.0292 0.0310 98,617 -0.00(-5.78%)
Mar 23, 2026 0.0384 0.0384 0.0325 0.0329 562,730 +0.00(+6.13%)
Mar 20, 2026 0.0296 0.0450 0.0291 0.0310 542,477 +0.01(+20.16%)
Mar 19, 2026 0.0254 0.0296 0.0254 0.0258 96,320 -0.00(-7.19%)
Mar 18, 2026 0.0267 0.0296 0.0267 0.0278 22,700 -0.00(-5.44%)
Mar 17, 2026 0.0294 0.0296 0.0266 0.0294 40,864 +0.00(+0.34%)
Mar 16, 2026 0.0290 0.0296 0.0257 0.0293 491,216 +0.01(+22.59%)
Mar 13, 2026 0.0280 0.0289 0.0237 0.0239 347,111 -0.00(-4.40%)
Mar 12, 2026 0.0234 0.0290 0.0202 0.0250 623,049 +0.01(+65.56%)
Mar 11, 2026 0.0221 0.0221 0.0151 0.0151 431,500 -0.00(-23.74%)
Mar 10, 2026 0.0198 0.0198 0.0198 0.0198 6,000 -0.00(-3.41%)
Mar 06, 2026 0.0205 0 -0.00(-0.97%)
Mar 04, 2026 0.0207 10,000 +0.00(+4.02%)
Feb 26, 2026 0.0199 0 -0.00(-1.97%)
Feb 25, 2026 0.0203 0.0203 0.0203 0.0203 13,215 +0.00(+1.00%)
Feb 23, 2026 0.0201 0 +0.00(+0.00%)
Feb 20, 2026 0.0201 0.0201 0.0201 0.0201 11,000 -0.00(-4.29%)
Feb 19, 2026 0.0210 0.0234 0.0207 0.0210 70,227 +0.00(+5.00%)
Feb 18, 2026 0.0217 0.0220 0.0200 0.0200 86,400 -0.00(-9.09%)
Feb 17, 2026 0.0219 0.0220 0.0219 0.0220 24,300 +0.00(+0.92%)
Feb 13, 2026 0.0218 0.0219 0.0215 0.0218 26,720 +0.00(+9.00%)
Feb 11, 2026 0.0200 0 -0.00(-10.31%)
Feb 10, 2026 0.0223 0.0223 0.0218 0.0223 7,750 +0.00(+12.63%)
Feb 09, 2026 0.0220 0.0220 0.0156 0.0198 201,000 +0.00(+1.54%)
Feb 06, 2026 0.0200 0.0200 0.0195 0.0195 55,000 +0.00(+3.17%)
Feb 05, 2026 0.0200 0.0204 0.0185 0.0189 32,912 +0.00(+0.00%)
Feb 04, 2026 0.0189 0.0203 0.0189 0.0189 20,362 +0.00(+0.00%)
Feb 03, 2026 0.0185 0.0189 0.0185 0.0189 26,000 +0.00(+6.18%)
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.