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 0.3850 0.3850 0.3700 0.3800 15,547 -0.01(-2.56%)
Mar 26, 2026 0.3900 0.3900 0.3900 0.3900 6,350 -0.01(-2.50%)
Mar 25, 2026 0.4100 0.4100 0.4000 0.4000 18,539 -0.01(-2.44%)
Mar 23, 2026 0.4100 471 -0.02(-4.65%)
Mar 20, 2026 0.4400 0.4400 0.4300 0.4300 8,234 +0.00(+0.00%)
Mar 19, 2026 0.4300 0.4300 0.4300 0.4300 11,992 +0.00(+0.00%)
Mar 18, 2026 0.4200 0.4300 0.4200 0.4300 5,700 +0.01(+2.38%)
Mar 17, 2026 0.4200 0.4300 0.4200 0.4200 15,023 +0.01(+2.44%)
Mar 16, 2026 0.4200 0.4200 0.4100 0.4100 2,247 -0.01(-2.38%)
Mar 13, 2026 0.4200 0.4200 0.4200 0.4200 1,216 +0.01(+2.44%)
Mar 12, 2026 0.4200 0.4200 0.4100 0.4100 24,871 -0.01(-2.38%)
Mar 11, 2026 0.4200 0.4200 0.4200 0.4200 24,073 +0.00(+0.00%)
Mar 10, 2026 0.4300 0.4400 0.4200 0.4200 9,556 -0.01(-2.33%)
Mar 09, 2026 0.4300 0.4300 0.4100 0.4300 15,502 +0.01(+2.38%)
Mar 06, 2026 0.4100 0.4300 0.4100 0.4200 25,118 +0.01(+3.70%)
Mar 05, 2026 0.4100 0.4100 0.4050 0.4050 29,600 -0.00(-1.22%)
Mar 04, 2026 0.4200 0.4200 0.4000 0.4100 62,360 -0.01(-2.38%)
Mar 03, 2026 0.4400 0.4400 0.4150 0.4200 34,335 -0.03(-6.67%)
Mar 02, 2026 0.4500 0.4500 0.4400 0.4500 7,297 +0.00(+0.00%)
Feb 27, 2026 0.5000 0.5000 0.4500 0.4500 42,097 +0.00(+0.00%)
Feb 26, 2026 0.4300 0.4500 0.4300 0.4500 27,900 +0.03(+7.14%)
Feb 25, 2026 0.4200 0.4200 0.4200 0.4200 28,425 -0.01(-2.33%)
Feb 24, 2026 0.4400 0.4500 0.4200 0.4300 12,106 +0.00(+0.00%)
Feb 23, 2026 0.4450 0.4450 0.4150 0.4300 27,558 +0.02(+4.88%)
Feb 20, 2026 0.4400 0.4400 0.4100 0.4100 24,616 -0.01(-2.38%)
Feb 19, 2026 0.4700 0.4700 0.4200 0.4200 42,382 -0.05(-10.64%)
Feb 18, 2026 0.4900 0.4900 0.4700 0.4700 54,601 -0.02(-4.08%)
Feb 17, 2026 0.4900 0.4900 0.4800 0.4900 10,547 +0.00(+0.00%)
Feb 13, 2026 0.4900 0 -0.02(-3.92%)
Feb 12, 2026 0.5300 0.5300 0.4950 0.5100 62,741 -0.02(-3.77%)
Feb 11, 2026 0.5700 0.5700 0.5300 0.5300 11,768 -0.04(-7.02%)
Feb 10, 2026 0.5200 0.6600 0.5200 0.5700 146,864 +0.04(+7.55%)
Feb 09, 2026 0.5500 0.5500 0.5200 0.5300 14,061 +0.00(+0.00%)
Feb 06, 2026 0.5500 0.5500 0.5100 0.5300 18,477 -0.03(-5.36%)
Feb 05, 2026 0.6000 0.6000 0.5300 0.5600 33,874 -0.04(-6.67%)
Feb 04, 2026 0.5800 0.6000 0.5400 0.6000 171,096 +0.05(+9.09%)
Feb 03, 2026 0.5400 0.5500 0.5300 0.5500 36,848 +0.01(+1.85%)
Feb 02, 2026 0.5700 0.5800 0.5400 0.5400 52,018 -0.04(-6.90%)
Jan 30, 2026 0.5800 0.6000 0.5300 0.5800 94,827 -0.01(-1.69%)
Jan 29, 2026 0.5900 0.5900 0.5800 0.5900 34,504 -0.01(-1.67%)
Jan 28, 2026 0.6100 0.6100 0.6000 0.6000 14,000 -0.01(-1.64%)
Jan 27, 2026 0.6000 0.6200 0.6000 0.6100 7,684 +0.00(+0.00%)
Jan 26, 2026 0.6000 0.6200 0.6000 0.6100 5,475 +0.00(+0.00%)
Jan 23, 2026 0.6300 0.6300 0.6000 0.6100 12,763 +0.00(+0.00%)
Jan 22, 2026 0.6200 0.6200 0.6100 0.6100 12,200 -0.02(-3.17%)
Jan 21, 2026 0.6100 0.6300 0.6100 0.6300 21,000 +0.02(+3.28%)
Jan 20, 2026 0.5900 0.6400 0.5900 0.6100 23,004 +0.02(+3.39%)
Jan 19, 2026 0.6300 0.6300 0.5700 0.5900 42,367 -0.04(-6.35%)
Jan 16, 2026 0.6300 0.6300 0.6300 0.6300 10,270 +0.00(+0.00%)
Jan 15, 2026 0.6700 0.6700 0.6300 0.6300 11,978 -0.03(-4.55%)
Jan 14, 2026 0.6200 0.7000 0.6200 0.6600 104,989 +0.04(+6.45%)
Jan 13, 2026 0.5800 0.6200 0.5700 0.6200 49,455 +0.07(+12.73%)
Jan 12, 2026 0.5900 0.5900 0.5500 0.5500 24,908 -0.01(-1.79%)
Jan 09, 2026 0.6000 0.6000 0.5500 0.5600 32,406 -0.02(-3.45%)
Jan 08, 2026 0.6100 0.6100 0.5800 0.5800 6,145 +0.00(+0.00%)
Jan 07, 2026 0.6000 0.6000 0.5700 0.5800 10,531 -0.02(-3.33%)
Jan 06, 2026 0.5800 0.6100 0.5700 0.6000 40,270 +0.02(+3.45%)
Jan 05, 2026 0.6100 0.6100 0.5800 0.5800 26,052 -0.01(-1.69%)
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.