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 02, 2026 0.2900 0 -0.01(-1.69%)
Apr 01, 2026 0.3050 0.3050 0.2950 0.2950 75,053 +0.01(+1.72%)
Mar 31, 2026 0.2900 0.2900 0.2900 0.2900 28,485 +0.00(+0.00%)
Mar 30, 2026 0.2900 0.2900 0.2800 0.2900 15,900 +0.01(+3.57%)
Mar 27, 2026 0.2800 0.2800 0.2500 0.2800 73,605 +0.01(+3.70%)
Mar 26, 2026 0.2900 0.2900 0.2700 0.2700 15,693 -0.02(-6.90%)
Mar 25, 2026 0.2900 0.2900 0.2800 0.2900 4,500 +0.01(+3.57%)
Mar 24, 2026 0.2800 0.2800 0.2700 0.2800 88,613 +0.00(+0.00%)
Mar 23, 2026 0.2850 0.3000 0.2800 0.2800 150,128 +0.00(+0.00%)
Mar 20, 2026 0.2950 0.3000 0.2700 0.2800 27,528 -0.02(-6.67%)
Mar 19, 2026 0.3000 0.3000 0.2900 0.3000 117,800 -0.02(-4.76%)
Mar 18, 2026 0.3300 0.3300 0.3000 0.3150 100,127 -0.02(-5.97%)
Mar 17, 2026 0.3550 0.3550 0.3350 0.3350 20,081 -0.01(-2.90%)
Mar 16, 2026 0.3700 0.3700 0.3100 0.3450 68,150 -0.01(-1.43%)
Mar 13, 2026 0.3700 0.3700 0.3500 0.3500 83,103 -0.02(-5.41%)
Mar 12, 2026 0.3750 0.3750 0.3500 0.3700 66,350 -0.01(-1.33%)
Mar 11, 2026 0.3750 0.3750 0.3750 0.3750 6,525 +0.01(+1.35%)
Mar 10, 2026 0.3750 0.3750 0.3600 0.3700 149,005 +0.02(+5.71%)
Mar 09, 2026 0.3750 0.3750 0.3500 0.3500 83,755 -0.01(-2.78%)
Mar 06, 2026 0.3700 0.3700 0.3600 0.3600 114,257 -0.01(-2.70%)
Mar 05, 2026 0.3850 0.3850 0.3700 0.3700 209,005 +0.00(+0.00%)
Mar 04, 2026 0.4000 0.4000 0.3650 0.3700 83,016 -0.01(-2.63%)
Mar 03, 2026 0.3600 0.4050 0.3550 0.3800 137,161 +0.01(+2.70%)
Mar 02, 2026 0.4100 0.4100 0.3600 0.3700 116,925 -0.02(-3.90%)
Feb 27, 2026 0.4100 0.4100 0.3750 0.3850 28,670 +0.00(+0.52%)
Feb 26, 2026 0.3900 0.3900 0.3750 0.3830 371,854 +0.00(+0.79%)
Feb 25, 2026 0.3800 0.3900 0.3800 0.3800 13,000 -0.01(-1.30%)
Feb 24, 2026 0.3600 0.3900 0.3500 0.3850 40,623 +0.04(+13.24%)
Feb 23, 2026 0.3200 0.3500 0.3200 0.3400 88,500 +0.01(+3.03%)
Feb 20, 2026 0.3450 0.3450 0.3300 0.3300 50,320 -0.01(-2.94%)
Feb 18, 2026 0.3400 10 -0.02(-5.56%)
Feb 17, 2026 0.3550 0.3750 0.3300 0.3600 88,378 -0.02(-4.00%)
Feb 13, 2026 0.3750 0 +0.02(+5.63%)
Feb 12, 2026 0.3900 0.4000 0.3500 0.3550 111,601 -0.02(-4.05%)
Feb 11, 2026 0.3650 0.3800 0.3650 0.3700 48,275 +0.01(+2.78%)
Feb 10, 2026 0.3700 0.3700 0.3600 0.3600 53,500 -0.01(-2.70%)
Feb 09, 2026 0.4000 0.4000 0.3700 0.3700 78,750 -0.01(-2.63%)
Feb 06, 2026 0.3900 0.3900 0.3650 0.3800 55,198 +0.01(+1.33%)
Feb 05, 2026 0.3950 0.3950 0.3700 0.3750 38,380 -0.03(-6.25%)
Feb 04, 2026 0.4150 0.4150 0.4000 0.4000 64,803 +0.00(+0.00%)
Feb 03, 2026 0.4150 0.4150 0.3800 0.4000 52,142 +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.