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 0.5300 0 -0.02(-3.64%)
Apr 01, 2026 0.5400 0.5600 0.5200 0.5500 344,964 +0.03(+5.77%)
Mar 31, 2026 0.5200 0.5400 0.5000 0.5200 313,253 +0.03(+6.12%)
Mar 30, 2026 0.5300 0.5300 0.4800 0.4900 190,655 -0.02(-3.92%)
Mar 27, 2026 0.4550 0.5200 0.4350 0.5100 458,157 +0.04(+8.51%)
Mar 26, 2026 0.4950 0.5000 0.4600 0.4700 359,784 -0.06(-11.32%)
Mar 25, 2026 0.5300 0.5300 0.4930 0.5300 734,365 +0.05(+9.28%)
Mar 24, 2026 0.4450 0.4900 0.4350 0.4850 563,708 +0.05(+11.49%)
Mar 23, 2026 0.4200 0.4450 0.4050 0.4350 219,575 +0.02(+3.57%)
Mar 20, 2026 0.4300 0.4500 0.3950 0.4200 740,258 -0.01(-2.33%)
Mar 19, 2026 0.4600 0.4650 0.4150 0.4300 862,562 -0.05(-10.42%)
Mar 18, 2026 0.4900 0.5000 0.4750 0.4800 385,996 -0.03(-5.88%)
Mar 17, 2026 0.5400 0.5400 0.5000 0.5100 287,614 -0.04(-6.42%)
Mar 16, 2026 0.5200 0.5600 0.5100 0.5450 436,491 +0.01(+0.93%)
Mar 13, 2026 0.5800 0.6000 0.5300 0.5400 568,827 -0.04(-6.90%)
Mar 12, 2026 0.6100 0.6200 0.5700 0.5800 507,086 -0.01(-1.69%)
Mar 11, 2026 0.6400 0.6400 0.5800 0.5900 425,299 -0.05(-7.81%)
Mar 10, 2026 0.6000 0.6800 0.6000 0.6400 662,861 +0.04(+6.67%)
Mar 09, 2026 0.6100 0.6150 0.5600 0.6000 909,594 -0.05(-7.69%)
Mar 06, 2026 0.5100 0.7300 0.5100 0.6500 3,050,147 +0.11(+20.37%)
Mar 05, 2026 0.4800 0.5500 0.4750 0.5400 1,174,106 +0.07(+13.68%)
Mar 04, 2026 0.5200 0.5200 0.4700 0.4750 465,759 -0.04(-6.86%)
Mar 03, 2026 0.5200 0.5300 0.4400 0.5100 832,401 -0.03(-5.56%)
Mar 02, 2026 0.5300 0.5500 0.4700 0.5400 1,555,202 +0.06(+12.50%)
Feb 27, 2026 0.4350 0.4900 0.4150 0.4800 552,546 +0.05(+12.94%)
Feb 26, 2026 0.4250 0.4250 0.4100 0.4250 186,343 +0.02(+3.66%)
Feb 25, 2026 0.4200 0.4250 0.4100 0.4100 472,697 -0.01(-1.20%)
Feb 24, 2026 0.4200 0.4200 0.4150 0.4150 545,843 +0.01(+1.22%)
Feb 23, 2026 0.3750 0.4200 0.3700 0.4100 806,126 +0.03(+7.89%)
Feb 20, 2026 0.3750 0.3850 0.3650 0.3800 466,756 +0.02(+5.56%)
Feb 19, 2026 0.3600 0.3600 0.3400 0.3600 272,727 +0.02(+5.88%)
Feb 18, 2026 0.3400 0.3500 0.3350 0.3400 221,206 +0.01(+3.03%)
Feb 17, 2026 0.3400 0.3500 0.3200 0.3300 493,494 -0.01(-1.49%)
Feb 13, 2026 0.3350 0 +0.01(+1.52%)
Feb 12, 2026 0.3650 0.3650 0.3300 0.3300 403,279 -0.03(-8.33%)
Feb 11, 2026 0.3700 0.3700 0.3550 0.3600 260,349 +0.00(+0.00%)
Feb 10, 2026 0.3800 0.3800 0.3600 0.3600 245,233 -0.01(-1.37%)
Feb 09, 2026 0.3700 0.3700 0.3550 0.3650 472,111 +0.02(+4.29%)
Feb 06, 2026 0.3200 0.3650 0.3200 0.3500 648,010 +0.04(+12.90%)
Feb 05, 2026 0.3500 0.3550 0.3100 0.3100 858,711 -0.05(-13.89%)
Feb 04, 2026 0.4100 0.4100 0.3500 0.3600 1,393,288 -0.05(-11.11%)
Feb 03, 2026 0.4100 0.4300 0.4050 0.4050 190,518 +0.01(+3.05%)
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.