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 0.2700 0.2850 0.2600 0.2630 50,509 -0.00(-1.13%)
Apr 02, 2026 0.2500 0.2850 0.2500 0.2660 23,394 -0.01(-5.00%)
Apr 01, 2026 0.2500 0.2800 0.2410 0.2800 72,661 +0.03(+12.00%)
Mar 31, 2026 0.2600 0.2800 0.2300 0.2500 181,498 +0.00(+0.00%)
Mar 30, 2026 0.2500 0.2800 0.2400 0.2500 233,428 +0.00(+0.00%)
Mar 27, 2026 0.2500 0.2780 0.2400 0.2500 29,539 -0.03(-10.07%)
Mar 26, 2026 0.2750 0.2800 0.2700 0.2780 17,697 -0.00(-0.71%)
Mar 25, 2026 0.2631 0.2831 0.2550 0.2800 63,950 +0.02(+6.42%)
Mar 24, 2026 0.2800 0.2880 0.2500 0.2631 64,918 +0.01(+5.24%)
Mar 23, 2026 0.2700 0.2880 0.2500 0.2500 124,412 -0.01(-1.96%)
Mar 20, 2026 0.2530 0.2700 0.2500 0.2550 53,534 -0.01(-1.92%)
Mar 19, 2026 0.2900 0.2900 0.2500 0.2600 110,986 +0.00(+1.17%)
Mar 18, 2026 0.2500 0.2850 0.2500 0.2570 136,759 +0.00(+0.78%)
Mar 17, 2026 0.2600 0.2900 0.2500 0.2550 139,285 +0.00(+1.88%)
Mar 16, 2026 0.2800 0.2900 0.2500 0.2503 218,001 +0.00(+0.12%)
Mar 13, 2026 0.3000 0.3000 0.2500 0.2500 258,434 -0.01(-1.96%)
Mar 12, 2026 0.2980 0.3100 0.2500 0.2550 159,253 -0.01(-2.30%)
Mar 11, 2026 0.3091 0.3091 0.2600 0.2610 332,743 -0.04(-12.71%)
Mar 10, 2026 0.2800 0.3400 0.2500 0.2990 416,061 -0.00(-0.33%)
Mar 09, 2026 0.2300 0.3500 0.2300 0.3000 217,350 +0.07(+32.74%)
Mar 06, 2026 0.4100 0.4400 0.2260 0.2260 672,937 -0.13(-37.40%)
Mar 05, 2026 0.4400 0.4400 0.3600 0.3610 135,288 -0.07(-16.05%)
Mar 04, 2026 0.4100 0.4400 0.3500 0.4300 262,390 +0.02(+4.88%)
Mar 03, 2026 0.4800 0.5500 0.3500 0.4100 185,284 -0.05(-10.87%)
Mar 02, 2026 0.4800 0.4800 0.4400 0.4600 149,292 -0.02(-4.17%)
Feb 27, 2026 0.4400 0.5500 0.4400 0.4800 125,648 +0.04(+9.09%)
Feb 26, 2026 0.5999 0.5999 0.4400 0.4400 373,869 -0.05(-10.19%)
Feb 25, 2026 0.4800 0.5900 0.4700 0.4899 966,156 +0.01(+2.92%)
Feb 24, 2026 0.3000 0.5000 0.3000 0.4760 512,969 +0.15(+44.24%)
Feb 23, 2026 0.3400 0.3400 0.3000 0.3300 41,780 +0.00(+0.00%)
Feb 20, 2026 0.3000 0.3900 0.2730 0.3300 138,838 +0.05(+17.86%)
Feb 19, 2026 0.2800 0.3990 0.2750 0.2800 117,213 -0.01(-3.45%)
Feb 18, 2026 0.3000 0.3000 0.2800 0.2900 80,124 +0.01(+3.57%)
Feb 17, 2026 0.2800 0.3000 0.2800 0.2800 64,650 +0.00(+1.19%)
Feb 13, 2026 0.3000 0.3100 0.2700 0.2767 15,501 -0.02(-7.77%)
Feb 12, 2026 0.3100 0.3100 0.2700 0.3000 27,110 -0.01(-3.01%)
Feb 11, 2026 0.3000 0.3100 0.3000 0.3093 68,046 +0.01(+4.85%)
Feb 10, 2026 0.2700 0.3100 0.2500 0.2950 26,448 +0.01(+5.36%)
Feb 09, 2026 0.3100 0.3100 0.2600 0.2800 40,835 -0.03(-9.12%)
Feb 06, 2026 0.2900 0.3092 0.2900 0.3081 211,513 +0.04(+14.11%)
Feb 05, 2026 0.2999 0.3100 0.2500 0.2700 66,794 +0.01(+3.85%)
Feb 04, 2026 0.2500 0.3100 0.2500 0.2600 103,953 -0.02(-7.14%)
Feb 03, 2026 0.2500 0.3200 0.2500 0.2800 26,196 -0.02(-6.67%)
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.