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 (%)
Mar 31, 2026 0.4640 0.4887 0.4640 0.4728 120,375 +0.02(+3.55%)
Mar 30, 2026 0.3700 0.4780 0.3700 0.4566 404,336 +0.11(+30.42%)
Mar 27, 2026 0.3600 0.3698 0.3501 0.3501 49,096 -0.00(-0.54%)
Mar 26, 2026 0.3450 0.3719 0.3450 0.3520 7,902 -0.01(-3.96%)
Mar 25, 2026 0.3600 0.3681 0.3541 0.3665 41,100 +0.01(+1.81%)
Mar 24, 2026 0.3638 0.3712 0.3600 0.3600 42,770 -0.01(-2.52%)
Mar 23, 2026 0.3693 0.3693 0.3200 0.3693 7,050 +0.02(+6.27%)
Mar 20, 2026 0.3471 0.3490 0.3439 0.3475 2,161 +0.01(+3.48%)
Mar 19, 2026 0.3300 0.3480 0.3298 0.3358 69,500 -0.02(-4.87%)
Mar 18, 2026 0.3481 0.3568 0.3010 0.3530 106,080 +0.00(+0.77%)
Mar 17, 2026 0.3708 0.3753 0.3500 0.3503 188,520 -0.03(-7.16%)
Mar 16, 2026 0.3711 0.3790 0.3600 0.3773 80,584 +0.01(+3.94%)
Mar 13, 2026 0.3600 0.3760 0.3600 0.3630 57,835 -0.02(-6.18%)
Mar 12, 2026 0.3936 0.3936 0.3802 0.3869 63,272 -0.02(-5.24%)
Mar 11, 2026 0.4115 0.4125 0.4083 0.4083 10,195 +0.01(+3.34%)
Mar 10, 2026 0.3951 0.3951 0.3933 0.3951 435 +0.01(+2.46%)
Mar 09, 2026 0.3800 0.3925 0.3700 0.3856 55,720 -0.01(-3.33%)
Mar 06, 2026 0.3936 0.3989 0.3923 0.3989 14,487 -0.00(-0.45%)
Mar 05, 2026 0.4054 0.4100 0.3853 0.4007 152,454 -0.01(-1.55%)
Mar 04, 2026 0.4060 0.4092 0.4004 0.4070 51,675 +0.01(+1.57%)
Mar 03, 2026 0.3900 0.4200 0.3900 0.4007 57,959 -0.01(-1.31%)
Mar 02, 2026 0.4000 0.4100 0.3700 0.4060 66,548 +0.01(+2.01%)
Feb 27, 2026 0.4000 0.4000 0.3690 0.3980 141,125 -0.01(-1.73%)
Feb 26, 2026 0.3857 0.4050 0.3800 0.4050 71,807 +0.01(+2.61%)
Feb 25, 2026 0.4086 0.4095 0.3929 0.3947 185,801 -0.00(-0.30%)
Feb 24, 2026 0.3985 0.4205 0.3866 0.3959 137,138 -0.00(-0.95%)
Feb 23, 2026 0.4011 0.4100 0.3926 0.3997 72,200 -0.01(-2.49%)
Feb 20, 2026 0.3625 0.4099 0.3625 0.4099 62,150 +0.03(+6.77%)
Feb 19, 2026 0.4000 0.4210 0.3800 0.3839 46,550 -0.02(-4.03%)
Feb 18, 2026 0.3803 0.4000 0.3800 0.4000 45,484 +0.02(+5.21%)
Feb 17, 2026 0.3834 0.3903 0.3631 0.3802 71,609 -0.02(-5.61%)
Feb 13, 2026 0.4091 0.4091 0.3972 0.4028 96,464 +0.01(+2.21%)
Feb 12, 2026 0.4000 0.4150 0.3875 0.3941 118,603 -0.03(-7.05%)
Feb 11, 2026 0.4350 0.4350 0.4170 0.4240 78,583 -0.01(-1.40%)
Feb 10, 2026 0.4418 0.4600 0.4193 0.4300 46,687 -0.03(-5.60%)
Feb 09, 2026 0.4490 0.4935 0.4400 0.4555 205,615 +0.00(+0.33%)
Feb 06, 2026 0.4529 0.4560 0.4398 0.4540 86,104 +0.01(+2.41%)
Feb 05, 2026 0.4283 0.4523 0.4100 0.4433 133,214 -0.01(-1.51%)
Feb 04, 2026 0.4505 0.4578 0.4100 0.4501 156,081 -0.00(-1.08%)
Feb 03, 2026 0.4780 0.4801 0.4515 0.4550 70,653 -0.00(-0.22%)
Feb 02, 2026 0.4730 0.4730 0.4500 0.4560 159,319 -0.00(-0.87%)
Jan 30, 2026 0.4570 0.4935 0.4421 0.4600 332,863 -0.02(-4.76%)
Jan 29, 2026 0.4567 0.4913 0.4567 0.4830 106,113 +0.03(+6.79%)
Jan 28, 2026 0.4883 0.4883 0.4407 0.4523 118,888 -0.02(-4.78%)
Jan 27, 2026 0.4500 0.4752 0.4456 0.4750 120,213 +0.02(+5.56%)
Jan 26, 2026 0.4900 0.5121 0.4500 0.4500 375,983 -0.02(-4.58%)
Jan 23, 2026 0.4844 0.4844 0.4500 0.4716 171,119 -0.01(-2.14%)
Jan 22, 2026 0.5380 0.5385 0.4702 0.4819 529,175 -0.06(-10.51%)
Jan 21, 2026 0.5840 0.5840 0.5000 0.5385 234,078 -0.01(-2.53%)
Jan 20, 2026 0.5759 0.6100 0.5440 0.5525 636,350 +0.01(+1.77%)
Jan 16, 2026 0.4971 0.5429 0.4800 0.5429 847,563 +0.06(+11.71%)
Jan 15, 2026 0.4440 0.5200 0.4100 0.4860 1,554,110 +0.09(+21.50%)
Jan 14, 2026 0.3700 0.4000 0.3670 0.4000 181,626 +0.03(+9.29%)
Jan 13, 2026 0.3709 0.3779 0.3643 0.3660 27,739 -0.01(-3.56%)
Jan 12, 2026 0.3858 0.4068 0.3733 0.3795 187,566 -0.00(-0.58%)
Jan 09, 2026 0.3714 0.3817 0.3714 0.3817 3,518 +0.01(+3.16%)
Jan 08, 2026 0.3677 0.3700 0.3677 0.3700 2,800 -0.01(-1.52%)
Jan 07, 2026 0.3757 0.3856 0.3757 0.3757 14,000 +0.00(+0.16%)
Jan 06, 2026 0.3763 0.3883 0.3750 0.3751 17,764 +0.01(+3.68%)
Jan 05, 2026 0.3666 0.3693 0.3618 0.3618 41,721 -0.00(-0.88%)
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.