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 07, 2026 0.0193 0.0200 0.0160 0.0180 173,479 -0.00(-6.74%)
Apr 06, 2026 0.0184 0.0250 0.0175 0.0193 245,020 -0.00(-12.27%)
Apr 02, 2026 0.0245 0.0288 0.0175 0.0220 722,769 -0.00(-8.71%)
Apr 01, 2026 0.0240 0.0245 0.0185 0.0241 492,404 -0.00(-7.31%)
Mar 31, 2026 0.0274 0.0317 0.0260 0.0260 797,267 -0.00(-3.70%)
Mar 30, 2026 0.0287 0.0320 0.0216 0.0270 312,206 -0.00(-4.93%)
Mar 27, 2026 0.0340 0.0380 0.0240 0.0284 420,419 -0.00(-14.20%)
Mar 26, 2026 0.0370 0.0380 0.0311 0.0331 170,471 -0.01(-17.25%)
Mar 25, 2026 0.0390 0.0460 0.0380 0.0400 107,653 -0.00(-5.88%)
Mar 24, 2026 0.0400 0.0460 0.0390 0.0425 201,869 +0.00(+6.25%)
Mar 23, 2026 0.0480 0.0507 0.0400 0.0400 227,750 -0.01(-18.37%)
Mar 20, 2026 0.0501 0.0546 0.0452 0.0490 144,181 -0.00(-2.00%)
Mar 19, 2026 0.0484 0.0547 0.0303 0.0500 492,787 -0.00(-8.59%)
Mar 18, 2026 0.0546 0.0589 0.0546 0.0547 215,357 -0.00(-7.13%)
Mar 17, 2026 0.0584 0.0595 0.0546 0.0589 682,681 +0.00(+2.79%)
Mar 16, 2026 0.0574 0.0600 0.0546 0.0573 357,504 +0.00(+4.18%)
Mar 13, 2026 0.0555 0.0600 0.0547 0.0550 201,761 -0.00(-4.18%)
Mar 12, 2026 0.0548 0.0604 0.0500 0.0574 158,995 -0.00(-4.81%)
Mar 11, 2026 0.0562 0.0609 0.0500 0.0603 71,224 +0.00(+6.35%)
Mar 10, 2026 0.0547 0.0610 0.0540 0.0567 232,143 -0.01(-8.55%)
Mar 09, 2026 0.0500 0.0620 0.0500 0.0620 403,207 +0.01(+13.55%)
Mar 06, 2026 0.0546 0.0570 0.0546 0.0546 223,939 -0.00(-4.71%)
Mar 05, 2026 0.0600 0.0619 0.0547 0.0573 187,360 -0.00(-2.88%)
Mar 04, 2026 0.0547 0.0620 0.0500 0.0590 332,171 +0.00(+7.86%)
Mar 03, 2026 0.0570 0.0648 0.0514 0.0547 236,771 -0.00(-4.04%)
Mar 02, 2026 0.0560 0.0650 0.0540 0.0570 662,183 -0.00(-5.00%)
Feb 27, 2026 0.0600 0.0657 0.0556 0.0600 728,182 -0.00(-1.48%)
Feb 26, 2026 0.0649 0.0689 0.0551 0.0609 125,776 -0.00(-6.16%)
Feb 25, 2026 0.0620 0.0700 0.0620 0.0649 290,722 +0.00(+4.34%)
Feb 24, 2026 0.0615 0.0694 0.0611 0.0622 417,720 +0.00(+1.14%)
Feb 23, 2026 0.0570 0.0669 0.0566 0.0615 409,071 +0.00(+8.66%)
Feb 20, 2026 0.0553 0.0649 0.0553 0.0566 308,646 +0.00(+1.98%)
Feb 19, 2026 0.0553 0.0650 0.0552 0.0555 120,519 -0.00(-7.35%)
Feb 18, 2026 0.0599 0.0600 0.0551 0.0599 449,715 +0.00(+7.93%)
Feb 17, 2026 0.0600 0.0657 0.0555 0.0555 183,187 -0.00(-4.97%)
Feb 13, 2026 0.0560 0.0600 0.0552 0.0584 267,274 +0.00(+2.46%)
Feb 12, 2026 0.0570 0.0600 0.0550 0.0570 376,244 -0.00(-1.72%)
Feb 11, 2026 0.0580 0.0600 0.0560 0.0580 434,204 -0.00(-6.30%)
Feb 10, 2026 0.0575 0.0759 0.0550 0.0619 402,078 +0.00(+8.79%)
Feb 09, 2026 0.0511 0.0600 0.0500 0.0569 676,497 -0.00(-7.18%)
Feb 06, 2026 0.0600 0.0647 0.0570 0.0613 3,403,748 +0.00(+2.17%)
Feb 05, 2026 0.0600 0.0750 0.0575 0.0600 405,908 -0.00(-4.15%)
Feb 04, 2026 0.0655 0.0728 0.0521 0.0626 1,757,037 -0.00(-7.26%)
Feb 03, 2026 0.0726 0.0795 0.0675 0.0675 1,304,275 -0.00(-6.90%)
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.