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 09, 2026 0.4082 0.4082 0.4000 0.4000 726 -0.01(-3.17%)
Apr 07, 2026 0.4131 26 +0.03(+7.52%)
Apr 06, 2026 0.3900 0.4000 0.3800 0.3842 333,573 -0.01(-3.54%)
Apr 02, 2026 0.3839 0.4273 0.3638 0.3983 5,300 -0.00(-1.12%)
Apr 01, 2026 0.3925 0.4029 0.3925 0.4028 32,511 -0.02(-5.67%)
Mar 31, 2026 0.4270 0.4270 0.4270 0.4270 728 +0.03(+8.32%)
Mar 30, 2026 0.3942 0.3942 0.3942 0.3942 1,015 -0.03(-6.72%)
Mar 27, 2026 0.3649 0.4226 0.3649 0.4226 10,161 +0.01(+3.07%)
Mar 26, 2026 0.4251 0.4573 0.4100 0.4100 25,752 -0.05(-10.36%)
Mar 25, 2026 0.4574 0.4574 0.4574 0.4574 4,150 +0.04(+10.00%)
Mar 23, 2026 0.4158 45 +0.02(+4.42%)
Mar 20, 2026 0.4020 0.4148 0.3982 0.3982 14,653 -0.03(-7.40%)
Mar 19, 2026 0.4241 0.4798 0.4002 0.4300 40,235 -0.06(-12.64%)
Mar 18, 2026 0.4800 0.4922 0.4770 0.4922 10,267 -0.02(-3.89%)
Mar 17, 2026 0.5150 0.5150 0.5121 0.5121 6,016 +0.00(+0.41%)
Mar 16, 2026 0.5100 0.5222 0.4997 0.5100 2,099 -0.01(-1.16%)
Mar 13, 2026 0.5215 0.5409 0.5160 0.5160 37,905 -0.02(-4.59%)
Mar 12, 2026 0.5408 0.5408 0.5408 0.5408 191 -0.01(-1.67%)
Mar 11, 2026 0.5417 0.5560 0.5417 0.5500 41,066 +0.01(+1.10%)
Mar 10, 2026 0.5490 0.5600 0.5424 0.5440 13,650 +0.03(+6.67%)
Mar 09, 2026 0.5200 0.5200 0.5100 0.5100 18,004 -0.02(-3.79%)
Mar 06, 2026 0.5301 0.5398 0.5300 0.5301 22,094 -0.01(-2.20%)
Mar 05, 2026 0.5750 0.5767 0.5420 0.5420 19,273 +0.00(+0.00%)
Mar 03, 2026 0.5420 15 -0.02(-3.20%)
Mar 02, 2026 0.5600 0.5600 0.5599 0.5599 5,025 +0.00(+0.18%)
Feb 27, 2026 0.5463 0.5599 0.5463 0.5589 4,276 +0.02(+3.12%)
Feb 26, 2026 0.5618 0.5618 0.5408 0.5420 6,370 +0.00(+0.37%)
Feb 25, 2026 0.5372 0.5732 0.5372 0.5400 3,742 -0.01(-1.08%)
Feb 24, 2026 0.5500 0.5500 0.5459 0.5459 1,373 -0.01(-1.34%)
Feb 23, 2026 0.5588 0.5600 0.5500 0.5533 13,017 +0.04(+7.46%)
Feb 20, 2026 0.5149 0.5149 0.5149 0.5149 320 -0.01(-0.98%)
Feb 19, 2026 0.5233 0.5233 0.5200 0.5200 13,001 -0.03(-5.37%)
Feb 17, 2026 0.5495 10,000 +0.02(+4.55%)
Feb 13, 2026 0.5225 0.5256 0.5195 0.5256 15,970 +0.00(+0.59%)
Feb 12, 2026 0.5300 0.5300 0.5225 0.5225 26,390 -0.00(-0.72%)
Feb 11, 2026 0.5200 0.5263 0.5200 0.5263 3,901 -0.01(-2.54%)
Feb 10, 2026 0.5417 0.5484 0.5260 0.5400 15,500 +0.01(+2.66%)
Feb 09, 2026 0.5504 0.5504 0.5000 0.5260 339,924 -0.06(-9.48%)
Feb 06, 2026 0.5774 0.5879 0.5774 0.5811 18,420 +0.01(+1.06%)
Feb 05, 2026 0.6050 0.6050 0.5750 0.5750 12,098 -0.05(-8.25%)
Feb 04, 2026 0.6110 0.6267 0.5964 0.6267 64,762 -0.00(-0.05%)
Feb 03, 2026 0.5892 0.6340 0.5892 0.6270 16,245 +0.05(+8.99%)
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.