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 06, 2026 0.2200 0.2200 0.2150 0.2150 67,600 -0.01(-4.44%)
Apr 02, 2026 0.2250 0 +0.00(+0.00%)
Apr 01, 2026 0.2150 0.2300 0.2100 0.2250 81,624 +0.01(+2.27%)
Mar 31, 2026 0.2150 0.2200 0.2100 0.2200 16,311 +0.01(+4.76%)
Mar 30, 2026 0.2200 0.2200 0.2100 0.2100 79,505 -0.02(-6.67%)
Mar 27, 2026 0.2150 0.2250 0.2100 0.2250 45,500 +0.01(+4.65%)
Mar 26, 2026 0.2250 0.2250 0.2150 0.2150 145,891 -0.02(-10.42%)
Mar 25, 2026 0.2400 0.2400 0.2250 0.2400 104,453 +0.00(+0.00%)
Mar 24, 2026 0.2400 0.2400 0.2300 0.2400 115,000 +0.01(+2.13%)
Mar 23, 2026 0.2300 0.2350 0.2300 0.2350 149,501 +0.01(+6.82%)
Mar 20, 2026 0.2400 0.2400 0.2200 0.2200 115,166 -0.01(-4.35%)
Mar 19, 2026 0.2150 0.2550 0.2100 0.2300 259,457 +0.01(+4.55%)
Mar 18, 2026 0.2300 0.2300 0.2150 0.2200 234,866 -0.01(-6.38%)
Mar 17, 2026 0.2350 0.2500 0.2350 0.2350 389,684 +0.00(+0.00%)
Mar 16, 2026 0.2500 0.2500 0.2300 0.2350 248,620 -0.02(-7.84%)
Mar 13, 2026 0.2350 0.2600 0.2350 0.2550 508,059 +0.02(+8.51%)
Mar 12, 2026 0.2400 0.2400 0.2350 0.2350 48,047 +0.00(+2.17%)
Mar 11, 2026 0.2400 0.2400 0.2300 0.2300 74,649 -0.01(-4.17%)
Mar 10, 2026 0.2350 0.2400 0.2300 0.2400 313,542 +0.01(+4.35%)
Mar 09, 2026 0.2250 0.2300 0.2250 0.2300 63,525 +0.01(+2.22%)
Mar 06, 2026 0.2250 0.2250 0.2200 0.2250 81,500 -0.01(-2.17%)
Mar 05, 2026 0.2400 0.2400 0.2300 0.2300 29,105 -0.00(-2.13%)
Mar 04, 2026 0.2300 0.2450 0.2300 0.2350 403,494 +0.00(+0.00%)
Mar 03, 2026 0.2300 0.2350 0.2250 0.2350 136,199 +0.00(+0.00%)
Mar 02, 2026 0.2200 0.2400 0.2200 0.2350 131,951 +0.00(+2.17%)
Feb 27, 2026 0.2400 0.2400 0.2200 0.2300 238,029 +0.00(+0.00%)
Feb 26, 2026 0.2300 0.2300 0.2300 0.2300 12,938 +0.00(+0.00%)
Feb 25, 2026 0.2300 0.2300 0.2250 0.2300 117,069 +0.01(+2.22%)
Feb 24, 2026 0.2300 0.2300 0.2200 0.2250 94,814 +0.00(+0.00%)
Feb 23, 2026 0.2300 0.2300 0.2250 0.2250 63,329 -0.01(-4.26%)
Feb 20, 2026 0.2350 0.2400 0.2250 0.2350 99,089 +0.00(+2.17%)
Feb 19, 2026 0.2550 0.2550 0.2300 0.2300 121,666 -0.02(-9.80%)
Feb 18, 2026 0.2200 0.2550 0.2150 0.2550 210,430 +0.04(+15.91%)
Feb 17, 2026 0.2200 0.2200 0.2150 0.2200 104,396 +0.00(+0.00%)
Feb 13, 2026 0.2200 0 +0.01(+2.33%)
Feb 12, 2026 0.2400 0.2400 0.2100 0.2150 361,964 -0.02(-10.42%)
Feb 11, 2026 0.2400 0.2400 0.2300 0.2400 418,106 +0.00(+0.00%)
Feb 10, 2026 0.2550 0.2550 0.2400 0.2400 161,717 +0.00(+0.00%)
Feb 09, 2026 0.2500 0.2550 0.2400 0.2400 215,802 -0.02(-7.69%)
Feb 06, 2026 0.2450 0.2700 0.2450 0.2600 183,041 +0.01(+4.00%)
Feb 05, 2026 0.2550 0.2550 0.2400 0.2500 105,490 -0.01(-1.96%)
Feb 04, 2026 0.2600 0.2600 0.2500 0.2550 122,750 +0.01(+2.00%)
Feb 03, 2026 0.2650 0.2700 0.2500 0.2500 196,440 -0.01(-3.85%)
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.