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 0.0715 0.0765 0.0702 0.0727 41,435 -0.00(-3.32%)
Apr 01, 2026 0.0773 0.0911 0.0752 0.0752 226,205 -0.00(-5.76%)
Mar 31, 2026 0.0904 0.0904 0.0777 0.0798 150,000 +0.01(+6.83%)
Mar 30, 2026 0.0907 0.0907 0.0706 0.0747 65,000 -0.00(-0.13%)
Mar 27, 2026 0.0837 0.0871 0.0717 0.0748 115,000 +0.00(+1.08%)
Mar 26, 2026 0.0740 0.0740 0.0740 0.0740 11,000 -0.01(-11.16%)
Mar 25, 2026 0.0992 0.1080 0.0740 0.0833 273,400 +0.01(+9.89%)
Mar 24, 2026 0.1118 0.1118 0.0758 0.0758 138,000 -0.01(-15.21%)
Mar 23, 2026 0.0776 0.1037 0.0640 0.0894 147,000 +0.02(+24.86%)
Mar 20, 2026 0.1017 0.1017 0.0696 0.0716 247,600 -0.00(-1.10%)
Mar 19, 2026 0.1101 0.1102 0.0595 0.0724 114,501 -0.02(-20.44%)
Mar 18, 2026 0.1120 0.1120 0.0814 0.0910 66,000 -0.01(-6.38%)
Mar 17, 2026 0.1102 0.1294 0.0940 0.0972 252,525 -0.02(-18.11%)
Mar 16, 2026 0.1121 0.1200 0.0854 0.1187 139,400 +0.01(+9.10%)
Mar 13, 2026 0.1088 0.1181 0.0837 0.1088 11,000 -0.00(-2.94%)
Mar 12, 2026 0.1342 0.1342 0.1029 0.1121 109,450 +0.01(+6.36%)
Mar 11, 2026 0.1200 0.1388 0.1034 0.1054 94,366 -0.01(-9.68%)
Mar 10, 2026 0.1200 0.1220 0.1125 0.1167 185,000 -0.01(-6.49%)
Mar 09, 2026 0.1248 0.1248 0.1248 0.1248 5,000 +0.00(+0.16%)
Mar 06, 2026 0.1335 0.1495 0.1246 0.1246 125,000 +0.00(+0.32%)
Mar 05, 2026 0.1175 0.1242 0.1123 0.1242 357,000 +0.02(+21.65%)
Mar 04, 2026 0.1035 0.1083 0.1009 0.1021 53,100 -0.00(-0.68%)
Mar 03, 2026 0.1028 0.1062 0.0963 0.1028 40,914 +0.01(+13.59%)
Mar 02, 2026 0.1184 0.1184 0.0850 0.0905 164,000 -0.01(-6.31%)
Feb 27, 2026 0.0985 0.1090 0.0966 0.0966 140,000 -0.00(-3.78%)
Feb 26, 2026 0.1002 0.1083 0.1002 0.1004 10,600 -0.01(-5.64%)
Feb 25, 2026 0.1184 0.1184 0.1064 0.1064 124,620 -0.00(-2.56%)
Feb 24, 2026 0.1025 0.1092 0.0915 0.1092 233,270 +0.01(+12.11%)
Feb 23, 2026 0.0923 0.0974 0.0915 0.0974 116,000 +0.01(+9.07%)
Feb 20, 2026 0.0974 0.0974 0.0893 0.0893 155,892 +0.00(+3.00%)
Feb 19, 2026 0.0856 0.0867 0.0789 0.0867 237,200 +0.00(+3.83%)
Feb 17, 2026 0.0835 0 +0.00(+1.71%)
Feb 13, 2026 0.0887 0.0889 0.0804 0.0821 15,300 -0.00(-3.30%)
Feb 12, 2026 0.0895 0.0909 0.0843 0.0849 26,670 -0.01(-6.29%)
Feb 11, 2026 0.0868 0.0936 0.0836 0.0906 55,000 +0.01(+9.69%)
Feb 10, 2026 0.0890 0.0928 0.0826 0.0826 90,643 +0.01(+9.11%)
Feb 09, 2026 0.0658 0.0854 0.0658 0.0757 68,888 +0.01(+17.00%)
Feb 06, 2026 0.0579 0.0682 0.0574 0.0647 30,091 +0.00(+7.83%)
Feb 05, 2026 0.0513 0.0662 0.0513 0.0600 50,305 -0.01(-16.67%)
Feb 04, 2026 0.0794 0.0794 0.0695 0.0720 125,333 +0.00(+4.05%)
Feb 03, 2026 0.0720 0.0847 0.0600 0.0692 232,000 +0.01(+22.26%)
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.