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 10, 2026 0.3600 0.3600 0.3501 0.3520 73,800 -0.01(-3.08%)
Apr 09, 2026 0.3540 0.3632 0.3501 0.3632 65,000 -0.00(-1.12%)
Apr 08, 2026 0.3612 0.3752 0.3550 0.3673 71,700 +0.02(+4.94%)
Apr 07, 2026 0.3500 0.3600 0.3376 0.3500 172,273 +0.01(+2.94%)
Apr 06, 2026 0.3452 0.3452 0.3279 0.3400 43,800 +0.00(+0.24%)
Apr 02, 2026 0.3414 0.3560 0.3341 0.3392 34,250 -0.01(-3.09%)
Apr 01, 2026 0.3566 0.3566 0.3500 0.3500 68,762 +0.00(+1.27%)
Mar 31, 2026 0.3456 0.3550 0.3445 0.3456 21,000 +0.01(+3.50%)
Mar 30, 2026 0.3475 0.3495 0.3220 0.3339 58,432 -0.02(-4.57%)
Mar 27, 2026 0.3535 0.3535 0.3499 0.3499 13,100 +0.01(+1.57%)
Mar 26, 2026 0.2800 0.3483 0.2800 0.3445 2,300 -0.01(-2.71%)
Mar 25, 2026 0.3487 0.3541 0.3487 0.3541 2,808 +0.01(+3.57%)
Mar 24, 2026 0.3531 0.3531 0.3419 0.3419 2,400 -0.01(-2.95%)
Mar 23, 2026 0.3500 0.3523 0.3440 0.3523 72,347 +0.02(+7.57%)
Mar 20, 2026 0.3400 0.4037 0.3267 0.3275 34,595 -0.05(-13.59%)
Mar 19, 2026 0.3578 0.3790 0.3300 0.3790 30,320 -0.02(-5.37%)
Mar 18, 2026 0.4387 0.4387 0.3800 0.4005 42,300 -0.01(-3.24%)
Mar 17, 2026 0.4006 0.4750 0.3893 0.4139 40,536 +0.00(+0.95%)
Mar 16, 2026 0.3831 0.4222 0.3300 0.4100 100,121 +0.03(+7.30%)
Mar 13, 2026 0.3982 0.4025 0.3736 0.3821 15,728 -0.02(-4.48%)
Mar 12, 2026 0.4594 0.4594 0.3982 0.4000 81,859 -0.04(-9.07%)
Mar 11, 2026 0.4465 0.4590 0.4274 0.4399 25,700 +0.06(+16.22%)
Mar 10, 2026 0.3703 0.3836 0.3230 0.3785 17,555 -0.00(-0.29%)
Mar 09, 2026 0.3796 0.3833 0.3796 0.3796 10,750 +0.00(+1.23%)
Mar 06, 2026 0.3760 0.4199 0.3300 0.3750 414,183 +0.04(+12.24%)
Mar 05, 2026 0.3293 0.3341 0.3293 0.3341 7,000 -0.01(-3.10%)
Mar 04, 2026 0.3420 0.3476 0.3420 0.3448 8,200 +0.02(+5.64%)
Mar 03, 2026 0.3242 0.3351 0.3200 0.3264 50,259 -0.01(-2.22%)
Mar 02, 2026 0.3400 0.3600 0.3308 0.3338 40,362 -0.02(-4.52%)
Feb 26, 2026 0.3496 0 +0.02(+5.94%)
Feb 25, 2026 0.3350 0.3404 0.2989 0.3300 230,495 -0.01(-2.48%)
Feb 24, 2026 0.3469 0.3469 0.3350 0.3384 128,997 -0.02(-6.00%)
Feb 23, 2026 0.3538 0.3600 0.3472 0.3600 124,700 +0.01(+4.32%)
Feb 20, 2026 0.3558 0.3655 0.3451 0.3451 73,820 +0.00(+1.41%)
Feb 19, 2026 0.3500 0.3649 0.3361 0.3403 134,402 -0.04(-10.71%)
Feb 18, 2026 0.3450 0.3811 0.2800 0.3811 525,975 +0.08(+26.19%)
Feb 17, 2026 0.3560 0.3560 0.2864 0.3020 240,304 -0.03(-8.48%)
Feb 13, 2026 0.3404 0.3534 0.3300 0.3300 36,060 -0.01(-3.37%)
Feb 12, 2026 0.3600 0.3600 0.3362 0.3415 180,709 -0.01(-2.43%)
Feb 11, 2026 0.3823 0.3823 0.3500 0.3500 78,547 -0.03(-7.55%)
Feb 10, 2026 0.4074 0.4074 0.3748 0.3786 31,010 +0.01(+2.49%)
Feb 09, 2026 0.3500 0.3858 0.3426 0.3694 21,400 -0.00(-0.97%)
Feb 06, 2026 0.3900 0.3931 0.3705 0.3730 138,574 -0.00(-0.45%)
Feb 05, 2026 0.3985 0.4290 0.3400 0.3747 96,668 -0.01(-2.78%)
Feb 04, 2026 0.3967 0.3967 0.3746 0.3854 25,442 +0.02(+6.32%)
Feb 03, 2026 0.3786 0.3870 0.3625 0.3625 63,449 -0.00(-0.22%)
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.