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 01, 2026 0.4800 0 +0.02(+4.35%)
Mar 31, 2026 0.4600 0.4600 0.4600 0.4600 58,500 +0.00(+0.00%)
Mar 30, 2026 0.4450 0.4600 0.4450 0.4600 21,000 +0.02(+4.55%)
Mar 27, 2026 0.4150 0.4400 0.4100 0.4400 44,000 +0.01(+2.33%)
Mar 26, 2026 0.4000 0.4300 0.4000 0.4300 90,500 +0.03(+7.50%)
Mar 25, 2026 0.4200 0.4200 0.4000 0.4000 161,500 -0.03(-6.98%)
Mar 24, 2026 0.4350 0.4350 0.4000 0.4300 145,500 +0.00(+0.00%)
Mar 23, 2026 0.4200 0.4350 0.4200 0.4300 28,691 +0.00(+0.00%)
Mar 20, 2026 0.4250 0.4350 0.4250 0.4300 66,500 +0.01(+2.38%)
Mar 19, 2026 0.4200 0.4200 0.4200 0.4200 7,150 -0.03(-6.67%)
Mar 18, 2026 0.4450 0.4500 0.4450 0.4500 10,000 +0.00(+0.00%)
Mar 17, 2026 0.3800 0.4500 0.3800 0.4500 98,000 +0.09(+25.00%)
Mar 16, 2026 0.3600 0.3600 0.3600 0.3600 10,000 -0.01(-2.70%)
Mar 13, 2026 0.3700 0.3700 0.3700 0.3700 6,500 +0.02(+5.71%)
Mar 11, 2026 0.3500 0 +0.00(+0.00%)
Mar 09, 2026 0.3500 0 +0.00(+0.00%)
Mar 06, 2026 0.3500 0.3500 0.3500 0.3500 11,000 +0.02(+6.06%)
Mar 05, 2026 0.3600 0.3600 0.3200 0.3300 62,100 -0.03(-8.33%)
Mar 03, 2026 0.3600 50 -0.03(-6.49%)
Mar 02, 2026 0.3850 0.3850 0.3850 0.3850 11,000 +0.01(+1.32%)
Feb 27, 2026 0.4100 0.4100 0.3500 0.3800 35,500 -0.07(-15.56%)
Feb 26, 2026 0.2900 0.4500 0.2800 0.4500 136,000 +0.16(+55.17%)
Feb 23, 2026 0.2900 0 +0.00(+0.00%)
Feb 20, 2026 0.2800 0.2900 0.2700 0.2900 4,246 +0.01(+3.57%)
Feb 19, 2026 0.2750 0.2800 0.2750 0.2800 3,500 +0.02(+7.69%)
Feb 18, 2026 0.2600 0.2600 0.2600 0.2600 1,000 +0.01(+4.00%)
Feb 13, 2026 0.2500 0 -0.01(-3.85%)
Feb 12, 2026 0.2600 0.2600 0.2600 0.2600 3,500 +0.00(+0.00%)
Feb 11, 2026 0.2650 0.2650 0.2600 0.2600 5,500 +0.01(+4.00%)
Feb 10, 2026 0.2500 0.2500 0.2500 0.2500 31,000 -0.03(-10.71%)
Feb 09, 2026 0.2800 0.2800 0.2800 0.2800 2,000 +0.03(+12.00%)
Feb 05, 2026 0.2500 0 +0.00(+0.00%)
Feb 03, 2026 0.2500 0 -0.03(-10.71%)
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.