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 0.0474 0.0505 0.0437 0.0437 63,500 -0.01(-13.98%)
Apr 01, 2026 0.0451 0.0548 0.0399 0.0508 142,800 +0.00(+6.50%)
Mar 31, 2026 0.0507 0.0507 0.0459 0.0477 25,862 -0.00(-1.45%)
Mar 30, 2026 0.0521 0.0544 0.0477 0.0484 54,685 -0.00(-6.74%)
Mar 27, 2026 0.0518 0.0548 0.0462 0.0519 126,399 +0.00(+1.37%)
Mar 26, 2026 0.0524 0.0546 0.0500 0.0512 40,711 -0.00(-1.92%)
Mar 25, 2026 0.0529 0.0529 0.0508 0.0522 2,647 -0.01(-12.27%)
Mar 24, 2026 0.0597 0.0597 0.0510 0.0595 82,640 +0.00(+0.00%)
Mar 23, 2026 0.0538 0.0599 0.0500 0.0595 41,931 +0.01(+12.48%)
Mar 20, 2026 0.0752 0.0752 0.0522 0.0529 51,262 -0.00(-8.48%)
Mar 19, 2026 0.0520 0.0636 0.0500 0.0578 222,622 +0.00(+0.52%)
Mar 18, 2026 0.0731 0.0731 0.0500 0.0575 301,823 -0.01(-8.87%)
Mar 17, 2026 0.0731 0.0731 0.0610 0.0631 94,733 -0.00(-4.10%)
Mar 16, 2026 0.1130 0.1130 0.0658 0.0658 219,100 -0.01(-10.23%)
Mar 13, 2026 0.0960 0.0960 0.0677 0.0733 237,519 -0.00(-0.27%)
Mar 12, 2026 0.0947 0.1100 0.0671 0.0735 269,554 -0.00(-3.29%)
Mar 11, 2026 0.0850 0.1000 0.0760 0.0760 325,982 -0.01(-8.32%)
Mar 10, 2026 0.1321 0.1391 0.0800 0.0829 344,064 -0.03(-23.88%)
Mar 09, 2026 0.1100 0.1120 0.0915 0.1089 629,460 +0.01(+5.63%)
Mar 06, 2026 0.0920 0.1040 0.0878 0.1031 666,310 +0.01(+14.56%)
Mar 05, 2026 0.1005 0.1006 0.0838 0.0900 73,227 +0.00(+0.78%)
Mar 04, 2026 0.0891 0.1005 0.0800 0.0893 90,152 +0.01(+6.56%)
Mar 03, 2026 0.0808 0.0878 0.0745 0.0838 135,657 +0.01(+12.33%)
Mar 02, 2026 0.0750 0.0878 0.0714 0.0746 274,425 +0.00(+4.04%)
Feb 27, 2026 0.0690 0.0769 0.0637 0.0717 340,482 +0.01(+10.31%)
Feb 26, 2026 0.0795 0.0795 0.0600 0.0650 168,593 -0.01(-8.32%)
Feb 25, 2026 0.0794 0.0868 0.0635 0.0709 125,334 +0.01(+9.75%)
Feb 24, 2026 0.0815 0.0936 0.0646 0.0646 298,556 -0.01(-16.21%)
Feb 23, 2026 0.0929 0.0929 0.0720 0.0771 299,604 -0.01(-12.49%)
Feb 20, 2026 0.1016 0.1049 0.0778 0.0881 108,218 +0.01(+19.86%)
Feb 19, 2026 0.0880 0.0977 0.0635 0.0735 184,392 +0.01(+13.08%)
Feb 18, 2026 0.0645 0.0844 0.0535 0.0650 176,614 +0.00(+0.62%)
Feb 17, 2026 0.0680 0.0847 0.0615 0.0646 54,649 -0.01(-8.50%)
Feb 13, 2026 0.0786 0.0945 0.0616 0.0706 226,647 -0.02(-23.59%)
Feb 12, 2026 0.0750 0.1200 0.0689 0.0924 207,751 +0.00(+2.67%)
Feb 11, 2026 0.0750 0.1163 0.0750 0.0900 147,376 +0.01(+20.00%)
Feb 10, 2026 0.1038 0.1690 0.0750 0.0750 287,187 -0.03(-27.75%)
Feb 09, 2026 0.2530 0.2530 0.0850 0.1038 275,235 +0.00(+0.00%)
Feb 06, 2026 0.0819 0.1265 0.0750 0.1038 518,124 +0.02(+29.75%)
Feb 05, 2026 0.1133 0.1470 0.0800 0.0800 149,709 -0.01(-13.04%)
Feb 04, 2026 0.1554 0.1554 0.0920 0.0920 155,327 -0.05(-36.20%)
Feb 03, 2026 0.0946 0.1442 0.0861 0.1442 208,594 +0.06(+62.02%)
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.