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 0.6000 0 -0.03(-4.76%)
Apr 01, 2026 0.6600 0.7000 0.6300 0.6300 56,244 -0.01(-1.56%)
Mar 31, 2026 0.6500 0.6500 0.6300 0.6400 14,280 +0.00(+0.00%)
Mar 30, 2026 0.6500 0.6500 0.6300 0.6400 21,817 +0.01(+1.59%)
Mar 27, 2026 0.6400 0.6500 0.6200 0.6300 25,193 -0.03(-4.55%)
Mar 26, 2026 0.6600 0.6700 0.6200 0.6600 38,441 +0.00(+0.00%)
Mar 25, 2026 0.5700 0.7300 0.5700 0.6600 120,100 +0.11(+20.00%)
Mar 24, 2026 0.5400 0.5800 0.5200 0.5500 150,021 +0.04(+7.84%)
Mar 23, 2026 0.6700 0.7000 0.5000 0.5100 761,258 -0.16(-23.88%)
Mar 20, 2026 0.7500 0.7600 0.6100 0.6700 378,880 -0.05(-6.94%)
Mar 19, 2026 0.7900 0.9000 0.7200 0.7200 336,558 -0.12(-14.29%)
Mar 18, 2026 0.7900 0.8400 0.7500 0.8400 96,590 +0.05(+6.33%)
Mar 17, 2026 0.8000 0.8000 0.7700 0.7900 13,342 +0.00(+0.00%)
Mar 16, 2026 0.7900 0.8350 0.7900 0.7900 47,098 +0.01(+1.28%)
Mar 13, 2026 0.8300 0.8400 0.7800 0.7800 46,148 -0.04(-4.88%)
Mar 12, 2026 0.7900 0.8600 0.7900 0.8200 259,379 +0.02(+2.50%)
Mar 11, 2026 0.8200 0.8200 0.8000 0.8000 12,967 -0.04(-4.76%)
Mar 10, 2026 0.8600 0.8600 0.8200 0.8400 67,870 -0.02(-2.33%)
Mar 09, 2026 0.8500 0.8600 0.8300 0.8600 37,761 +0.00(+0.00%)
Mar 06, 2026 0.8900 0.9000 0.8600 0.8600 45,229 -0.06(-6.52%)
Mar 05, 2026 0.9400 0.9700 0.9000 0.9200 243,375 -0.04(-4.17%)
Mar 04, 2026 0.9500 0.9600 0.9000 0.9600 226,135 +0.00(+0.00%)
Mar 03, 2026 0.8800 0.9700 0.8600 0.9600 208,896 +0.09(+10.34%)
Mar 02, 2026 0.9400 0.9400 0.8600 0.8700 103,005 -0.03(-3.33%)
Feb 27, 2026 0.9100 1.000 0.9000 0.9000 207,591 -0.08(-8.16%)
Feb 26, 2026 0.8050 0.9800 0.8000 0.9800 444,798 +0.18(+22.50%)
Feb 25, 2026 0.7800 0.8500 0.7800 0.8000 289,423 +0.01(+1.27%)
Feb 24, 2026 0.7300 0.7900 0.7100 0.7900 122,870 +0.05(+6.76%)
Feb 23, 2026 0.7800 0.7800 0.7200 0.7400 69,896 -0.03(-3.90%)
Feb 20, 2026 0.7800 0.8100 0.6900 0.7700 312,962 +0.00(+0.00%)
Feb 19, 2026 0.7700 0.7700 0.7700 0.7700 10,150 +0.01(+1.32%)
Feb 18, 2026 0.7900 0.8000 0.7600 0.7600 30,100 -0.03(-3.80%)
Feb 17, 2026 0.8000 0.8100 0.7900 0.7900 28,833 +0.00(+0.00%)
Feb 13, 2026 0.7900 0 -0.02(-2.47%)
Feb 12, 2026 0.8100 0.8200 0.7900 0.8100 49,970 -0.04(-4.71%)
Feb 11, 2026 0.8800 0.8900 0.8300 0.8500 202,578 -0.03(-3.41%)
Feb 10, 2026 0.9200 0.9200 0.8800 0.8800 56,945 -0.04(-4.35%)
Feb 09, 2026 0.9100 0.9500 0.8900 0.9200 298,818 +0.03(+3.37%)
Feb 06, 2026 0.8700 0.9000 0.8500 0.8900 184,727 +0.03(+3.49%)
Feb 05, 2026 0.8200 0.8600 0.8100 0.8600 112,725 +0.04(+4.88%)
Feb 04, 2026 0.7800 0.8300 0.7600 0.8200 249,053 +0.04(+5.13%)
Feb 03, 2026 0.8000 0.8300 0.7500 0.7800 70,061 +0.01(+1.30%)
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.