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 02, 2026 0.5480 0.5586 0.5277 0.5477 71,155 -0.01(-1.81%)
Apr 01, 2026 0.5400 0.5785 0.5387 0.5578 84,044 +0.02(+2.95%)
Mar 31, 2026 0.4861 0.5497 0.4850 0.5418 115,704 +0.06(+11.37%)
Mar 30, 2026 0.4927 0.5206 0.4707 0.4865 37,658 -0.00(-0.31%)
Mar 27, 2026 0.4700 0.5100 0.4611 0.4880 104,201 +0.01(+3.13%)
Mar 26, 2026 0.4808 0.5079 0.4700 0.4732 44,410 -0.00(-0.53%)
Mar 25, 2026 0.4900 0.5200 0.4757 0.4757 178,124 -0.00(-0.50%)
Mar 24, 2026 0.4709 0.5094 0.4634 0.4781 173,899 -0.02(-3.73%)
Mar 23, 2026 0.4500 0.5000 0.4500 0.4966 173,779 +0.04(+7.96%)
Mar 20, 2026 0.4675 0.5000 0.4600 0.4600 97,245 -0.04(-8.00%)
Mar 19, 2026 0.5750 0.5750 0.4610 0.5000 392,438 -0.04(-6.99%)
Mar 18, 2026 0.5749 0.6151 0.5104 0.5376 291,293 -0.06(-10.47%)
Mar 17, 2026 0.6130 0.6400 0.5669 0.6005 195,904 +0.03(+5.95%)
Mar 16, 2026 0.5300 0.5673 0.5100 0.5668 260,331 +0.06(+11.53%)
Mar 13, 2026 0.5329 0.5439 0.5045 0.5082 225,085 -0.04(-6.92%)
Mar 12, 2026 0.5765 0.5950 0.5300 0.5460 142,435 -0.03(-5.72%)
Mar 11, 2026 0.5859 0.6000 0.5668 0.5791 34,613 -0.01(-1.43%)
Mar 10, 2026 0.5620 0.6296 0.5500 0.5875 196,592 +0.04(+6.82%)
Mar 09, 2026 0.5778 0.5778 0.5013 0.5500 328,763 +0.03(+5.77%)
Mar 06, 2026 0.5321 0.5400 0.5070 0.5200 255,706 -0.02(-2.80%)
Mar 05, 2026 0.5500 0.5800 0.5110 0.5350 236,411 +0.01(+1.04%)
Mar 04, 2026 0.4291 0.5644 0.4097 0.5295 675,507 +0.11(+26.07%)
Mar 03, 2026 0.4558 0.4558 0.4103 0.4200 57,878 -0.03(-7.08%)
Mar 02, 2026 0.4490 0.4712 0.4299 0.4520 174,353 +0.01(+2.70%)
Feb 27, 2026 0.4400 0.4440 0.4222 0.4401 146,260 +0.00(+0.82%)
Feb 26, 2026 0.4268 0.4367 0.4200 0.4365 66,095 +0.03(+6.08%)
Feb 25, 2026 0.4404 0.4490 0.4090 0.4115 69,103 -0.03(-6.39%)
Feb 24, 2026 0.4207 0.4450 0.4207 0.4396 102,802 +0.01(+1.52%)
Feb 23, 2026 0.4400 0.4843 0.4157 0.4330 110,949 +0.01(+2.12%)
Feb 20, 2026 0.4096 0.4329 0.3968 0.4240 186,136 +0.02(+6.08%)
Feb 19, 2026 0.4065 0.4200 0.3934 0.3997 50,429 -0.02(-5.78%)
Feb 18, 2026 0.4029 0.4402 0.3915 0.4242 112,250 +0.03(+8.77%)
Feb 17, 2026 0.4100 0.4647 0.3800 0.3900 256,126 -0.02(-5.04%)
Feb 13, 2026 0.4124 0.4300 0.4050 0.4107 209,830 +0.00(+0.32%)
Feb 12, 2026 0.4200 0.4200 0.4067 0.4094 130,719 -0.01(-2.52%)
Feb 11, 2026 0.4030 0.4590 0.3980 0.4200 192,661 +0.02(+4.53%)
Feb 10, 2026 0.3906 0.4196 0.3789 0.4018 422,306 -0.00(-1.11%)
Feb 09, 2026 0.3883 0.4063 0.3700 0.4063 109,265 +0.02(+5.31%)
Feb 06, 2026 0.3780 0.4615 0.3750 0.3858 96,588 +0.00(+0.99%)
Feb 05, 2026 0.3930 0.3930 0.3700 0.3820 170,042 -0.02(-3.95%)
Feb 04, 2026 0.4113 0.4113 0.3900 0.3977 102,225 -0.01(-1.88%)
Feb 03, 2026 0.4200 0.4415 0.4053 0.4053 78,115 -0.00(-1.19%)
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.