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 0.2490 0.2682 0.2490 0.2649 12,684 +0.00(+0.95%)
Apr 09, 2026 0.2561 0.2745 0.2200 0.2624 357,497 +0.01(+2.82%)
Apr 08, 2026 0.2745 0.2940 0.2549 0.2552 65,690 -0.01(-5.31%)
Apr 07, 2026 0.2711 0.2766 0.2630 0.2695 65,139 -0.01(-3.75%)
Apr 06, 2026 0.2930 0.2930 0.2535 0.2800 46,732 +0.02(+5.66%)
Apr 02, 2026 0.2500 0.2897 0.2500 0.2650 373,593 -0.01(-1.85%)
Apr 01, 2026 0.2640 0.2940 0.2593 0.2700 75,959 -0.03(-11.24%)
Mar 31, 2026 0.3037 0.3230 0.2600 0.3042 48,072 -0.03(-8.92%)
Mar 30, 2026 0.3500 0.3605 0.2906 0.3340 47,801 +0.04(+15.17%)
Mar 27, 2026 0.3000 0.3030 0.2613 0.2900 22,377 -0.00(-1.02%)
Mar 26, 2026 0.2890 0.3030 0.2769 0.2930 47,497 +0.01(+2.81%)
Mar 25, 2026 0.2740 0.3090 0.2740 0.2850 130,228 +0.02(+5.63%)
Mar 24, 2026 0.2674 0.2750 0.2500 0.2698 87,470 +0.00(+1.85%)
Mar 23, 2026 0.2811 0.2860 0.2500 0.2649 126,859 -0.04(-14.19%)
Mar 20, 2026 0.3070 0.3190 0.3000 0.3087 67,473 -0.01(-3.53%)
Mar 19, 2026 0.3108 0.3400 0.3108 0.3200 59,277 +0.03(+10.34%)
Mar 18, 2026 0.2671 0.2980 0.2480 0.2900 77,922 +0.03(+13.33%)
Mar 17, 2026 0.2690 0.2859 0.2514 0.2559 53,734 +0.00(+0.35%)
Mar 16, 2026 0.2553 0.2828 0.2540 0.2550 27,289 -0.03(-10.84%)
Mar 13, 2026 0.2750 0.2860 0.2402 0.2860 94,366 +0.01(+2.47%)
Mar 12, 2026 0.3185 0.3330 0.2577 0.2791 268,416 -0.04(-12.78%)
Mar 11, 2026 0.3732 0.3788 0.3002 0.3200 160,782 -0.04(-11.65%)
Mar 10, 2026 0.3539 0.3740 0.3500 0.3622 62,130 -0.00(-0.36%)
Mar 09, 2026 0.3650 0.3740 0.3400 0.3635 47,327 +0.01(+2.22%)
Mar 06, 2026 0.3699 0.3713 0.3490 0.3556 45,170 -0.01(-3.53%)
Mar 05, 2026 0.3676 0.3780 0.3600 0.3686 51,525 -0.00(-0.24%)
Mar 04, 2026 0.3626 0.3799 0.3480 0.3695 67,585 +0.01(+3.85%)
Mar 03, 2026 0.3500 0.3730 0.3467 0.3558 67,547 -0.01(-3.26%)
Mar 02, 2026 0.4000 0.4000 0.3468 0.3678 64,127 -0.02(-4.19%)
Feb 27, 2026 0.3860 0.3992 0.3600 0.3839 88,684 +0.00(+0.31%)
Feb 26, 2026 0.3501 0.3859 0.3501 0.3827 77,264 +0.01(+3.43%)
Feb 25, 2026 0.3750 0.3900 0.3700 0.3700 69,416 -0.01(-3.70%)
Feb 24, 2026 0.3933 0.4069 0.3330 0.3842 293,864 -0.01(-1.49%)
Feb 23, 2026 0.4000 0.4040 0.3800 0.3900 71,308 +0.01(+2.63%)
Feb 20, 2026 0.3740 0.3800 0.3620 0.3800 158,342 +0.00(+0.03%)
Feb 19, 2026 0.3700 0.3799 0.3600 0.3799 200,591 +0.02(+5.53%)
Feb 18, 2026 0.3600 0.3790 0.3458 0.3600 301,284 -0.02(-4.51%)
Feb 17, 2026 0.4080 0.4310 0.3600 0.3770 411,360 -0.03(-8.05%)
Feb 13, 2026 0.4029 0.4105 0.3900 0.4100 226,086 +0.00(+0.34%)
Feb 12, 2026 0.4620 0.4639 0.3990 0.4086 428,769 -0.03(-6.46%)
Feb 11, 2026 0.5649 0.5800 0.3443 0.4368 947,162 -0.11(-20.58%)
Feb 10, 2026 0.6103 0.6103 0.5330 0.5500 211,939 -0.05(-8.33%)
Feb 09, 2026 0.6940 0.7045 0.5852 0.6000 369,726 -0.07(-9.77%)
Feb 06, 2026 0.6900 0.7020 0.5900 0.6650 510,977 -0.02(-3.20%)
Feb 05, 2026 0.7100 0.7668 0.6870 0.6870 222,148 +0.00(+0.31%)
Feb 04, 2026 0.7970 0.7970 0.6800 0.6849 373,630 -0.10(-12.19%)
Feb 03, 2026 0.8750 0.9000 0.7225 0.7800 435,582 -0.07(-8.45%)
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.