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 0.2657 0.3026 0.2336 0.2767 26,470 +0.03(+14.10%)
Apr 09, 2026 0.2500 0.2849 0.2425 0.2425 43,040 -0.03(-10.32%)
Apr 08, 2026 0.3095 0.3095 0.2469 0.2704 29,453 +0.01(+4.00%)
Apr 07, 2026 0.2000 0.2600 0.2000 0.2600 15,128 +0.00(+0.00%)
Apr 06, 2026 0.3306 0.3306 0.2207 0.2600 46,379 -0.03(-9.44%)
Apr 02, 2026 0.3306 0.3306 0.2512 0.2871 29,963 -0.03(-8.16%)
Apr 01, 2026 0.2803 0.3306 0.2713 0.3126 34,397 +0.08(+32.68%)
Mar 31, 2026 0.2196 0.2557 0.2000 0.2356 84,585 +0.01(+2.43%)
Mar 30, 2026 0.2392 0.2728 0.2300 0.2300 74,624 -0.01(-3.85%)
Mar 27, 2026 0.3000 0.3000 0.2392 0.2392 194,129 -0.06(-18.92%)
Mar 26, 2026 0.3001 0.5000 0.2800 0.2950 98,311 -0.02(-4.84%)
Mar 25, 2026 0.5000 0.5000 0.3000 0.3100 51,505 -0.02(-6.06%)
Mar 24, 2026 0.3554 0.3903 0.3000 0.3300 135,378 +0.03(+8.20%)
Mar 23, 2026 0.4400 0.4400 0.3050 0.3050 256,980 -0.07(-18.84%)
Mar 20, 2026 0.4400 0.4400 0.3650 0.3758 48,419 -0.02(-4.13%)
Mar 19, 2026 0.4400 0.4400 0.3550 0.3920 184,110 -0.02(-4.04%)
Mar 18, 2026 0.4063 0.4200 0.3900 0.4085 43,746 +0.00(+0.86%)
Mar 17, 2026 0.3660 0.4300 0.3660 0.4050 43,719 +0.01(+2.79%)
Mar 16, 2026 0.4100 0.4495 0.3753 0.3940 41,944 +0.02(+5.26%)
Mar 13, 2026 0.4400 0.4400 0.3743 0.3743 83,322 -0.04(-9.11%)
Mar 12, 2026 0.4160 0.4350 0.4096 0.4118 61,604 +0.01(+1.23%)
Mar 11, 2026 0.4400 0.4400 0.3920 0.4068 54,282 +0.01(+3.70%)
Mar 10, 2026 0.3920 0.4132 0.3800 0.3923 61,692 -0.01(-1.93%)
Mar 09, 2026 0.4400 0.4400 0.3500 0.4000 22,685 +0.00(+0.00%)
Mar 06, 2026 0.4276 0.4400 0.3600 0.4000 38,275 -0.02(-4.31%)
Mar 05, 2026 0.3056 0.4451 0.3056 0.4180 42,489 -0.00(-0.90%)
Mar 04, 2026 0.4406 0.4999 0.3000 0.4218 137,989 +0.03(+8.82%)
Mar 03, 2026 0.4439 0.4439 0.3601 0.3876 146,107 -0.03(-7.71%)
Mar 02, 2026 0.4343 0.4646 0.4000 0.4200 83,684 -0.02(-4.55%)
Feb 27, 2026 0.4443 0.5000 0.4000 0.4400 51,986 -0.00(-0.43%)
Feb 26, 2026 0.4500 0.4609 0.4200 0.4419 116,594 -0.01(-2.19%)
Feb 25, 2026 0.4200 0.4844 0.4200 0.4518 84,971 -0.01(-2.96%)
Feb 24, 2026 0.4753 0.5100 0.4468 0.4656 83,931 -0.01(-1.69%)
Feb 23, 2026 0.4400 0.5000 0.4400 0.4736 100,161 +0.03(+7.64%)
Feb 20, 2026 0.3800 0.4706 0.3800 0.4400 93,656 +0.02(+4.34%)
Feb 19, 2026 0.4660 0.4885 0.3850 0.4217 202,543 -0.04(-9.55%)
Feb 18, 2026 0.4400 0.4885 0.4400 0.4662 176,479 -0.01(-1.42%)
Feb 17, 2026 0.4400 0.5700 0.4400 0.4729 134,345 +0.00(+0.11%)
Feb 13, 2026 0.5068 0.5400 0.4500 0.4724 332,178 -0.05(-9.05%)
Feb 12, 2026 0.5338 0.5529 0.5194 0.5194 158,862 -0.02(-3.21%)
Feb 11, 2026 0.5722 0.5880 0.5260 0.5366 149,887 -0.01(-2.44%)
Feb 10, 2026 0.6900 0.6900 0.5500 0.5500 242,918 -0.11(-16.35%)
Feb 09, 2026 0.6500 0.7190 0.6380 0.6575 174,729 +0.01(+0.84%)
Feb 06, 2026 0.6718 0.7300 0.6500 0.6520 139,240 -0.01(-1.21%)
Feb 05, 2026 0.7500 0.7500 0.6300 0.6600 192,267 -0.06(-8.47%)
Feb 04, 2026 0.7300 0.7400 0.7000 0.7211 279,383 +0.02(+3.01%)
Feb 03, 2026 0.6600 0.7000 0.6375 0.7000 260,262 +0.05(+7.69%)
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.