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 (%)
Mar 27, 2026 0.3200 0.3200 0.3050 0.3100 220,941 -0.02(-4.62%)
Mar 26, 2026 0.3500 0.3500 0.3250 0.3250 60,706 -0.02(-5.80%)
Mar 25, 2026 0.3250 0.3450 0.3250 0.3450 92,057 +0.02(+7.81%)
Mar 24, 2026 0.3200 0.3300 0.3000 0.3200 419,525 -0.02(-5.88%)
Mar 23, 2026 0.3350 0.3500 0.3150 0.3400 141,596 +0.03(+7.94%)
Mar 20, 2026 0.3350 0.3350 0.3050 0.3150 523,646 +0.01(+1.61%)
Mar 19, 2026 0.3300 0.3450 0.3100 0.3100 544,440 -0.03(-10.14%)
Mar 18, 2026 0.3850 0.3850 0.3450 0.3450 264,500 -0.04(-10.39%)
Mar 17, 2026 0.3900 0.3900 0.3700 0.3850 67,335 +0.01(+1.32%)
Mar 16, 2026 0.3950 0.3950 0.3700 0.3800 80,746 +0.00(+0.00%)
Mar 13, 2026 0.3950 0.3950 0.3800 0.3800 59,217 -0.02(-3.80%)
Mar 12, 2026 0.4300 0.4300 0.3950 0.3950 154,664 -0.02(-4.82%)
Mar 11, 2026 0.4400 0.4400 0.4000 0.4150 193,773 -0.04(-7.78%)
Mar 10, 2026 0.4050 0.4500 0.4050 0.4500 81,530 +0.04(+9.76%)
Mar 09, 2026 0.4200 0.4200 0.3750 0.4100 414,327 -0.03(-6.82%)
Mar 06, 2026 0.4450 0.4600 0.4300 0.4400 203,826 +0.01(+1.15%)
Mar 05, 2026 0.5100 0.5100 0.4300 0.4350 275,696 -0.05(-11.22%)
Mar 04, 2026 0.4900 0.5200 0.4750 0.4900 136,981 +0.00(+0.00%)
Mar 03, 2026 0.5600 0.5600 0.4750 0.4900 253,515 -0.06(-10.91%)
Mar 02, 2026 0.5500 0.5700 0.4950 0.5500 456,846 +0.06(+11.11%)
Feb 27, 2026 0.4700 0.5300 0.4700 0.4950 686,492 +0.04(+10.00%)
Feb 26, 2026 0.4350 0.4500 0.4350 0.4500 41,432 +0.00(+0.00%)
Feb 25, 2026 0.4700 0.4700 0.4350 0.4500 345,137 -0.01(-2.17%)
Feb 24, 2026 0.4500 0.4700 0.4400 0.4600 193,302 +0.02(+3.37%)
Feb 23, 2026 0.4650 0.4650 0.4100 0.4450 212,351 -0.01(-1.11%)
Feb 20, 2026 0.4400 0.4700 0.4250 0.4500 177,431 +0.02(+4.65%)
Feb 19, 2026 0.4400 0.4400 0.3900 0.4300 165,568 +0.02(+4.88%)
Feb 18, 2026 0.3850 0.4100 0.3750 0.4100 135,915 +0.05(+13.89%)
Feb 17, 2026 0.4100 0.4200 0.3600 0.3600 731,206 -0.05(-13.25%)
Feb 13, 2026 0.4150 0 +0.01(+1.22%)
Feb 12, 2026 0.4750 0.4750 0.4100 0.4100 115,087 -0.05(-10.87%)
Feb 11, 2026 0.4550 0.4650 0.4400 0.4600 36,643 +0.01(+2.22%)
Feb 10, 2026 0.4900 0.4900 0.4350 0.4500 13,800 -0.02(-4.26%)
Feb 09, 2026 0.4100 0.4750 0.4100 0.4700 224,242 +0.05(+11.90%)
Feb 06, 2026 0.4200 0.4400 0.4050 0.4200 220,160 +0.01(+3.70%)
Feb 05, 2026 0.4600 0.4600 0.4000 0.4050 320,911 -0.05(-11.96%)
Feb 04, 2026 0.5200 0.5200 0.4500 0.4600 200,325 -0.05(-9.80%)
Feb 03, 2026 0.5100 0.5100 0.4800 0.5100 378,662 +0.06(+13.33%)
Feb 02, 2026 0.4450 0.4500 0.4100 0.4500 154,017 -0.02(-3.23%)
Jan 30, 2026 0.4500 0.5000 0.4450 0.4650 577,329 -0.08(-13.89%)
Jan 29, 2026 0.6100 0.6100 0.4800 0.5400 814,090 -0.05(-8.47%)
Jan 28, 2026 0.5700 0.6800 0.5500 0.5900 1,639,900 +0.04(+7.27%)
Jan 27, 2026 0.4550 0.5500 0.4300 0.5500 1,412,467 +0.09(+19.57%)
Jan 26, 2026 0.4550 0.4800 0.4400 0.4600 633,906 +0.02(+3.37%)
Jan 23, 2026 0.4400 0.4650 0.4250 0.4450 648,359 +0.03(+5.95%)
Jan 22, 2026 0.3350 0.4200 0.3350 0.4200 536,511 +0.08(+21.74%)
Jan 21, 2026 0.3750 0.3750 0.3450 0.3450 136,219 -0.03(-8.00%)
Jan 20, 2026 0.3450 0.3750 0.3400 0.3750 319,632 +0.04(+13.64%)
Jan 19, 2026 0.3450 0.3450 0.3300 0.3300 80,008 -0.01(-4.35%)
Jan 16, 2026 0.3500 0.3500 0.3400 0.3450 21,083 +0.01(+2.99%)
Jan 15, 2026 0.3450 0.3450 0.3300 0.3350 65,759 -0.01(-1.47%)
Jan 14, 2026 0.3500 0.3600 0.3350 0.3400 336,333 -0.02(-5.56%)
Jan 13, 2026 0.3700 0.3700 0.3450 0.3600 265,472 +0.00(+0.00%)
Jan 12, 2026 0.3400 0.3900 0.3300 0.3600 552,358 +0.04(+12.50%)
Jan 09, 2026 0.3250 0.3400 0.3200 0.3200 134,693 +0.00(+0.00%)
Jan 08, 2026 0.3100 0.3300 0.3100 0.3200 138,090 +0.01(+1.59%)
Jan 07, 2026 0.3150 0.3200 0.3100 0.3150 67,679 +0.00(+0.00%)
Jan 06, 2026 0.3400 0.3400 0.3100 0.3150 393,678 -0.02(-4.55%)
Jan 05, 2026 0.3500 0.3500 0.3250 0.3300 203,814 +0.00(+0.00%)
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.