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 06, 2026 0.3226 0.3451 0.3226 0.3319 26,138 -0.10(-22.96%)
Apr 02, 2026 0.3450 0.4308 0.3450 0.4308 6,700 +0.05(+13.70%)
Apr 01, 2026 0.3900 0.4024 0.3789 0.3789 38,625 -0.00(-0.71%)
Mar 31, 2026 0.3816 0.3933 0.3816 0.3816 16,075 +0.03(+7.64%)
Mar 30, 2026 0.3200 0.3545 0.3175 0.3545 3,200 +0.03(+9.92%)
Mar 27, 2026 0.3204 0.3300 0.3204 0.3225 3,126 -0.05(-12.32%)
Mar 26, 2026 0.3678 0.3678 0.3678 0.3678 1,000 -0.00(-0.84%)
Mar 25, 2026 0.3710 0.3818 0.3260 0.3709 61,900 +0.01(+2.74%)
Mar 24, 2026 0.3610 0.3610 0.3469 0.3610 9,700 +0.02(+6.18%)
Mar 23, 2026 0.3250 0.3447 0.3078 0.3400 18,750 -0.01(-2.86%)
Mar 20, 2026 0.3750 0.3750 0.3500 0.3500 48,000 -0.01(-3.71%)
Mar 19, 2026 0.3740 0.3791 0.3635 0.3635 14,002 -0.01(-2.81%)
Mar 18, 2026 0.4013 0.4013 0.3740 0.3740 64,574 -0.06(-14.22%)
Mar 17, 2026 0.4395 0.4395 0.4360 0.4360 3,500 +0.02(+5.26%)
Mar 13, 2026 0.4142 55 -0.04(-7.96%)
Mar 12, 2026 0.4500 0.4544 0.4388 0.4500 16,116 -0.02(-4.52%)
Mar 11, 2026 0.4718 0.4838 0.4600 0.4713 59,733 +0.00(+0.66%)
Mar 10, 2026 0.4682 0.4682 0.4625 0.4682 5,010 +0.02(+4.04%)
Mar 09, 2026 0.4558 0.4836 0.4300 0.4500 56,900 +0.01(+1.69%)
Mar 06, 2026 0.4450 0.4450 0.4337 0.4425 10,475 +0.02(+4.78%)
Mar 05, 2026 0.4223 0.4223 0.4223 0.4223 5,771 -0.02(-4.35%)
Mar 04, 2026 0.4410 0.4500 0.4406 0.4415 19,621 +0.00(+1.03%)
Mar 03, 2026 0.4300 0.4672 0.4244 0.4370 35,950 -0.00(-0.68%)
Mar 02, 2026 0.8836 0.8836 0.4169 0.4400 36,614 +0.01(+3.26%)
Feb 27, 2026 0.4591 0.4591 0.4156 0.4261 105,500 -0.02(-3.99%)
Feb 26, 2026 0.4581 0.4616 0.4250 0.4438 46,577 -0.01(-1.22%)
Feb 25, 2026 0.4300 0.4493 0.4300 0.4493 18,722 +0.04(+9.48%)
Feb 24, 2026 0.3968 0.4217 0.3968 0.4104 36,200 +0.01(+3.45%)
Feb 23, 2026 0.4475 0.4475 0.3967 0.3967 12,410 -0.04(-8.78%)
Feb 20, 2026 0.3990 0.4350 0.3990 0.4349 23,720 +0.02(+5.05%)
Feb 19, 2026 0.4216 0.4370 0.4012 0.4140 18,980 -0.02(-5.26%)
Feb 18, 2026 0.3900 0.4370 0.3900 0.4370 27,551 +0.02(+5.84%)
Feb 17, 2026 0.3900 0.4129 0.3600 0.4129 69,097 +0.05(+12.48%)
Feb 13, 2026 0.3674 0.3674 0.3415 0.3671 39,038 -0.01(-1.95%)
Feb 12, 2026 0.3583 0.3744 0.3500 0.3744 40,801 +0.04(+11.20%)
Feb 11, 2026 0.2964 0.3429 0.2750 0.3367 46,000 +0.00(+0.63%)
Feb 10, 2026 0.3340 0.3346 0.3109 0.3346 12,054 +0.01(+2.64%)
Feb 09, 2026 0.3100 0.3260 0.3100 0.3260 5,600 +0.03(+9.91%)
Feb 06, 2026 0.3056 0.3056 0.2943 0.2966 12,506 +0.01(+2.31%)
Feb 05, 2026 0.2899 0.2899 0.2899 0.2899 5,000 -0.00(-0.38%)
Feb 04, 2026 0.3000 0.3035 0.2910 0.2910 11,309 -0.01(-3.00%)
Feb 03, 2026 0.3000 0.3000 0.2900 0.3000 2,850 -0.01(-2.34%)
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.