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 0.1400 0.1400 0.1230 0.1348 34,600 -0.00(-1.03%)
Apr 01, 2026 0.1399 0.1400 0.1230 0.1362 59,145 -0.03(-19.84%)
Mar 31, 2026 0.1400 0.1699 0.1370 0.1699 116,400 +0.03(+23.92%)
Mar 30, 2026 0.1371 0.1700 0.1371 0.1371 15,100 +0.00(+0.73%)
Mar 27, 2026 0.1840 0.2000 0.1361 0.1361 2,620 -0.05(-26.43%)
Mar 26, 2026 0.1450 0.1880 0.1360 0.1850 17,200 +0.04(+29.82%)
Mar 25, 2026 0.1500 0.1515 0.1425 0.1425 35,200 -0.07(-34.30%)
Mar 24, 2026 0.1490 0.2169 0.1420 0.2169 23,229 +0.08(+53.83%)
Mar 23, 2026 0.2099 0.2399 0.1350 0.1410 510,938 +0.00(+0.71%)
Mar 20, 2026 0.1440 0.1440 0.1350 0.1400 12,672 +0.00(+0.14%)
Mar 19, 2026 0.1331 0.1398 0.1331 0.1398 7,000 +0.01(+5.67%)
Mar 18, 2026 0.1400 0.1500 0.1310 0.1323 209,678 -0.04(-22.18%)
Mar 17, 2026 0.1880 0.1999 0.1700 0.1700 32,317 -0.02(-10.53%)
Mar 16, 2026 0.1900 0.1900 0.1900 0.1900 300 +0.00(+1.06%)
Mar 13, 2026 0.1540 0.1900 0.1350 0.1880 44,813 -0.01(-6.00%)
Mar 12, 2026 0.2200 0.2200 0.1652 0.2000 11,122 +0.03(+14.29%)
Mar 11, 2026 0.2000 0.2000 0.1700 0.1750 47,749 -0.02(-7.89%)
Mar 10, 2026 0.2100 0.2100 0.1411 0.1900 13,685 +0.04(+26.67%)
Mar 09, 2026 0.1500 0.1740 0.1420 0.1500 60,542 -0.03(-16.53%)
Mar 06, 2026 0.1471 0.1900 0.1350 0.1797 195,192 -0.01(-5.42%)
Mar 05, 2026 0.2100 0.2190 0.1411 0.1900 12,000 +0.02(+11.76%)
Mar 04, 2026 0.1580 0.2349 0.1580 0.1700 44,806 -0.01(-6.85%)
Mar 03, 2026 0.1668 0.2275 0.1335 0.1825 7,610 -0.02(-8.75%)
Mar 02, 2026 0.1900 0.2150 0.1361 0.2000 25,317 +0.02(+8.11%)
Feb 27, 2026 0.1500 0.1899 0.1500 0.1850 12,650 +0.04(+23.33%)
Feb 26, 2026 0.1726 0.1850 0.1400 0.1500 99,613 -0.01(-6.25%)
Feb 25, 2026 0.1400 0.1600 0.1333 0.1600 65,510 +0.00(+0.00%)
Feb 24, 2026 0.1700 0.1700 0.1518 0.1600 22,500 -0.01(-5.88%)
Feb 23, 2026 0.2000 0.2003 0.1000 0.1700 126,897 -0.01(-8.11%)
Feb 20, 2026 0.1850 0.1875 0.1782 0.1850 23,500 +0.01(+3.24%)
Feb 19, 2026 0.1900 0.1900 0.1792 0.1792 27,600 -0.01(-5.68%)
Feb 18, 2026 0.2200 0.2239 0.1667 0.1900 40,920 -0.04(-17.39%)
Feb 17, 2026 0.2300 0.2400 0.2100 0.2300 37,316 +0.00(+0.00%)
Feb 13, 2026 0.2150 0.2319 0.2150 0.2300 40,300 +0.01(+2.91%)
Feb 12, 2026 0.2135 0.2375 0.2135 0.2235 38,436 +0.00(+1.59%)
Feb 11, 2026 0.2375 0.2375 0.2200 0.2200 82,555 -0.00(-1.70%)
Feb 10, 2026 0.2101 0.2375 0.2101 0.2238 8,100 -0.01(-5.97%)
Feb 06, 2026 0.2380 5 -0.00(-0.67%)
Feb 05, 2026 0.2430 0.2480 0.2375 0.2396 58,239 -0.00(-0.99%)
Feb 04, 2026 0.2420 0.2420 0.2324 0.2420 5,900 +0.00(+0.83%)
Feb 03, 2026 0.2000 0.2410 0.2000 0.2400 64,892 +0.02(+9.09%)
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.