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 0.2380 0.2450 0.2114 0.2297 157,186 +0.00(+1.86%)
Apr 09, 2026 0.2410 0.2410 0.2200 0.2255 237,222 -0.00(-1.96%)
Apr 08, 2026 0.2229 0.2323 0.2160 0.2300 346,248 +0.02(+10.00%)
Apr 07, 2026 0.2230 0.2280 0.2052 0.2091 257,938 -0.01(-6.23%)
Apr 06, 2026 0.2100 0.2230 0.1918 0.2230 735,377 +0.02(+11.89%)
Apr 02, 2026 0.1999 0.2004 0.1750 0.1993 235,097 +0.00(+2.10%)
Apr 01, 2026 0.2000 0.2000 0.1850 0.1952 387,626 +0.01(+2.74%)
Mar 31, 2026 0.1742 0.1920 0.1670 0.1900 659,653 +0.03(+15.78%)
Mar 30, 2026 0.1620 0.1677 0.1580 0.1641 149,576 -0.00(-1.91%)
Mar 27, 2026 0.1550 0.1740 0.1550 0.1673 109,319 +0.00(+2.01%)
Mar 26, 2026 0.1800 0.1800 0.1599 0.1640 69,046 -0.01(-3.53%)
Mar 25, 2026 0.1703 0.1791 0.1621 0.1700 43,682 +0.00(+0.00%)
Mar 24, 2026 0.1500 0.1700 0.1500 0.1700 226,340 +0.00(+2.29%)
Mar 23, 2026 0.1691 0.1700 0.1600 0.1662 73,656 +0.01(+3.87%)
Mar 20, 2026 0.1664 0.1678 0.1600 0.1600 228,250 -0.01(-3.03%)
Mar 19, 2026 0.1650 0.1823 0.1610 0.1650 153,168 -0.01(-5.39%)
Mar 18, 2026 0.1797 0.1980 0.1690 0.1744 254,424 -0.00(-1.80%)
Mar 17, 2026 0.1890 0.1890 0.1750 0.1776 85,802 +0.00(+1.89%)
Mar 16, 2026 0.1974 0.1974 0.1743 0.1743 278,626 -0.02(-8.65%)
Mar 13, 2026 0.1910 0.1974 0.1879 0.1908 154,394 +0.00(+2.14%)
Mar 12, 2026 0.1902 0.2000 0.1830 0.1868 89,366 -0.01(-5.37%)
Mar 11, 2026 0.1952 0.1975 0.1914 0.1974 151,389 +0.00(+1.96%)
Mar 10, 2026 0.1849 0.1949 0.1849 0.1936 75,818 +0.01(+6.73%)
Mar 09, 2026 0.1856 0.1896 0.1715 0.1814 286,377 -0.00(-2.26%)
Mar 06, 2026 0.1829 0.1930 0.1780 0.1856 154,092 +0.01(+3.11%)
Mar 05, 2026 0.1893 0.1900 0.1800 0.1800 198,941 -0.00(-1.96%)
Mar 04, 2026 0.1825 0.1838 0.1800 0.1836 58,436 +0.00(+0.55%)
Mar 03, 2026 0.1950 0.1950 0.1809 0.1826 79,179 -0.01(-4.99%)
Mar 02, 2026 0.1900 0.2000 0.1874 0.1922 123,216 -0.00(-1.33%)
Feb 27, 2026 0.2000 0.2000 0.1900 0.1948 205,145 +0.00(+2.53%)
Feb 26, 2026 0.1991 0.1991 0.1900 0.1900 209,518 -0.00(-0.63%)
Feb 25, 2026 0.1946 0.2000 0.1824 0.1912 269,698 -0.00(-0.68%)
Feb 24, 2026 0.1803 0.1937 0.1797 0.1925 242,776 +0.02(+8.45%)
Feb 23, 2026 0.1700 0.1897 0.1700 0.1775 261,437 -0.00(-1.39%)
Feb 20, 2026 0.1658 0.1810 0.1658 0.1800 39,389 +0.01(+4.05%)
Feb 19, 2026 0.1608 0.1750 0.1608 0.1730 99,793 -0.00(-1.54%)
Feb 18, 2026 0.1700 0.1765 0.1688 0.1757 381,455 +0.01(+4.46%)
Feb 17, 2026 0.1440 0.1771 0.1440 0.1682 227,017 +0.02(+15.21%)
Feb 13, 2026 0.1600 0.1600 0.1460 0.1460 474,912 -0.02(-10.26%)
Feb 12, 2026 0.1640 0.1680 0.1600 0.1627 181,118 -0.00(-2.87%)
Feb 11, 2026 0.1785 0.1785 0.1660 0.1675 149,889 -0.00(-1.82%)
Feb 10, 2026 0.1690 0.1733 0.1670 0.1706 188,815 +0.00(+1.55%)
Feb 09, 2026 0.1700 0.1750 0.1680 0.1680 90,162 -0.00(-0.06%)
Feb 06, 2026 0.1700 0.1700 0.1646 0.1681 40,848 +0.00(+1.88%)
Feb 05, 2026 0.1670 0.1733 0.1604 0.1650 169,630 -0.00(-0.30%)
Feb 04, 2026 0.1666 0.1731 0.1603 0.1655 240,764 -0.01(-3.22%)
Feb 03, 2026 0.1686 0.1729 0.1615 0.1710 266,567 +0.01(+3.70%)
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.