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 08, 2026 0.3500 0 +0.01(+4.48%)
Apr 06, 2026 0.3350 0 -0.02(-6.94%)
Apr 02, 2026 0.3600 0 -0.02(-5.26%)
Apr 01, 2026 0.3750 0.3800 0.3750 0.3800 12,500 +0.01(+2.70%)
Mar 31, 2026 0.3650 0.3700 0.3650 0.3700 16,207 +0.03(+10.45%)
Mar 30, 2026 0.3500 0.3650 0.3350 0.3350 207,667 -0.02(-5.63%)
Mar 27, 2026 0.3550 0.3700 0.3500 0.3550 49,379 +0.01(+1.43%)
Mar 26, 2026 0.3800 0.3800 0.3500 0.3500 673,264 -0.02(-5.41%)
Mar 25, 2026 0.3800 0.3850 0.3650 0.3700 384,000 +0.03(+10.45%)
Mar 24, 2026 0.3300 0.3400 0.3050 0.3350 1,234,238 +0.01(+1.52%)
Mar 23, 2026 0.3300 0.3500 0.3300 0.3300 74,156 +0.01(+3.13%)
Mar 20, 2026 0.3200 0.3200 0.3200 0.3200 3,500 +0.00(+0.00%)
Mar 19, 2026 0.3200 0.3200 0.3200 0.3200 5,000 +0.00(+0.00%)
Mar 18, 2026 0.3300 0.3300 0.3150 0.3200 154,963 -0.01(-3.03%)
Mar 17, 2026 0.3300 0.3450 0.3300 0.3300 96,500 +0.00(+0.00%)
Mar 16, 2026 0.3450 0.3450 0.3200 0.3300 187,800 -0.01(-4.35%)
Mar 13, 2026 0.3500 0.3500 0.3400 0.3450 318,500 -0.01(-1.43%)
Mar 12, 2026 0.3500 0.3500 0.3500 0.3500 2,500 -0.01(-1.41%)
Mar 11, 2026 0.3500 0.3700 0.3500 0.3550 493,000 +0.01(+1.43%)
Mar 10, 2026 0.3700 0.3950 0.3500 0.3500 5,335,700 -0.02(-4.11%)
Mar 09, 2026 0.3500 0.3700 0.3500 0.3650 189,825 +0.00(+0.00%)
Mar 06, 2026 0.3650 0.3650 0.3650 0.3650 7,213 +0.01(+1.39%)
Mar 05, 2026 0.3800 0.3800 0.3600 0.3600 321,815 -0.01(-2.70%)
Mar 04, 2026 0.3600 0.3750 0.3500 0.3700 1,427,005 -0.01(-2.63%)
Mar 03, 2026 0.3750 0.3800 0.3500 0.3800 488,566 -0.01(-1.30%)
Mar 02, 2026 0.4000 0.4000 0.3800 0.3850 735,706 -0.02(-4.94%)
Feb 27, 2026 0.4000 0.4100 0.3900 0.4050 1,377,029 +0.00(+0.00%)
Feb 26, 2026 0.3850 0.4050 0.3850 0.4050 1,002,853 +0.03(+6.58%)
Feb 25, 2026 0.3800 0.3850 0.3650 0.3800 836,000 +0.00(+0.00%)
Feb 24, 2026 0.3750 0.4000 0.3700 0.3800 934,231 +0.01(+2.70%)
Feb 23, 2026 0.3550 0.3700 0.3500 0.3700 799,902 +0.03(+7.25%)
Feb 20, 2026 0.3500 0.3500 0.3450 0.3450 272,500 -0.01(-1.43%)
Feb 19, 2026 0.3300 0.3600 0.3200 0.3500 515,442 +0.01(+4.48%)
Feb 18, 2026 0.3100 0.3350 0.3100 0.3350 654,341 +0.03(+8.06%)
Feb 17, 2026 0.3300 0.3300 0.3100 0.3100 36,546 -0.02(-6.06%)
Feb 13, 2026 0.3300 0 +0.01(+1.54%)
Feb 12, 2026 0.3500 0.3500 0.3250 0.3250 1,262,258 -0.03(-8.45%)
Feb 11, 2026 0.3550 0.3550 0.3500 0.3550 718,025 +0.00(+0.00%)
Feb 10, 2026 0.3800 0.3950 0.3500 0.3550 706,291 -0.03(-6.58%)
Feb 09, 2026 0.3550 0.3900 0.3550 0.3800 242,704 +0.03(+7.04%)
Feb 06, 2026 0.3600 0.3600 0.3550 0.3550 124,507 +0.01(+1.43%)
Feb 05, 2026 0.3900 0.3900 0.3400 0.3500 1,277,949 -0.03(-6.67%)
Feb 04, 2026 0.3850 0.3900 0.3650 0.3750 345,319 -0.03(-6.25%)
Feb 03, 2026 0.3900 0.4000 0.3800 0.4000 586,514 +0.04(+9.59%)
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.