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 10, 2026 0.3200 0.3200 0.3150 0.3150 9,477 +0.00(+0.00%)
Apr 09, 2026 0.3250 0.3300 0.3150 0.3150 50,643 +0.01(+1.61%)
Apr 08, 2026 0.3550 0.3550 0.3100 0.3100 188,674 +0.00(+0.00%)
Apr 07, 2026 0.3150 0.3200 0.3050 0.3100 82,063 -0.01(-1.59%)
Apr 06, 2026 0.3200 0.3200 0.3100 0.3150 13,688 +0.01(+1.61%)
Apr 02, 2026 0.3100 0 -0.02(-6.06%)
Apr 01, 2026 0.3450 0.3500 0.3300 0.3300 485,385 -0.02(-7.04%)
Mar 31, 2026 0.3150 0.3550 0.3100 0.3550 455,593 +0.05(+16.39%)
Mar 30, 2026 0.3150 0.3200 0.3000 0.3050 106,502 -0.02(-4.69%)
Mar 27, 2026 0.3250 0.3250 0.3200 0.3200 48,689 +0.02(+4.92%)
Mar 26, 2026 0.3050 0.3100 0.3050 0.3050 22,695 -0.02(-4.69%)
Mar 25, 2026 0.3150 0.3200 0.2950 0.3200 187,984 +0.02(+6.67%)
Mar 24, 2026 0.3000 0.3000 0.3000 0.3000 33,128 -0.03(-7.69%)
Mar 23, 2026 0.2950 0.3250 0.2950 0.3250 237,184 +0.04(+12.07%)
Mar 20, 2026 0.2900 0.3050 0.2900 0.2900 178,478 -0.01(-3.33%)
Mar 19, 2026 0.3050 0.3100 0.2650 0.3000 2,282,202 -0.02(-6.25%)
Mar 18, 2026 0.3000 0.3300 0.3000 0.3200 388,110 +0.02(+6.67%)
Mar 17, 2026 0.3100 0.3150 0.2900 0.3000 711,606 -0.01(-3.23%)
Mar 16, 2026 0.3150 0.3200 0.3000 0.3100 664,500 -0.01(-1.59%)
Mar 13, 2026 0.3350 0.3350 0.3100 0.3150 328,345 -0.03(-7.35%)
Mar 12, 2026 0.3500 0.3500 0.3400 0.3400 22,728 -0.01(-2.86%)
Mar 11, 2026 0.3500 0.3600 0.3500 0.3500 64,470 -0.01(-1.41%)
Mar 10, 2026 0.3550 0.3600 0.3550 0.3550 143,230 +0.01(+1.43%)
Mar 09, 2026 0.3600 0.3600 0.3250 0.3500 271,622 -0.02(-4.11%)
Mar 06, 2026 0.3650 0.3700 0.3600 0.3650 48,000 +0.01(+1.39%)
Mar 05, 2026 0.3850 0.3850 0.3500 0.3600 210,231 -0.02(-4.00%)
Mar 04, 2026 0.3800 0.3800 0.3700 0.3750 239,249 +0.01(+2.74%)
Mar 03, 2026 0.3800 0.3800 0.3650 0.3650 36,624 -0.02(-5.19%)
Mar 02, 2026 0.3750 0.3850 0.3600 0.3850 249,882 +0.01(+1.32%)
Feb 27, 2026 0.3750 0.3800 0.3600 0.3800 155,501 +0.02(+4.11%)
Feb 26, 2026 0.3700 0.3800 0.3600 0.3650 405,055 +0.01(+1.39%)
Feb 25, 2026 0.3650 0.3700 0.3600 0.3600 50,500 +0.00(+0.00%)
Feb 24, 2026 0.3700 0.3800 0.3600 0.3600 155,967 -0.04(-10.00%)
Feb 23, 2026 0.3900 0.4000 0.3650 0.4000 95,067 +0.02(+3.90%)
Feb 20, 2026 0.3800 0.3850 0.3800 0.3850 32,538 +0.02(+4.05%)
Feb 19, 2026 0.3400 0.3700 0.3400 0.3700 428,758 +0.02(+4.23%)
Feb 18, 2026 0.3600 0.3750 0.3550 0.3550 216,605 -0.02(-5.33%)
Feb 17, 2026 0.3850 0.3850 0.3400 0.3750 231,062 -0.01(-1.32%)
Feb 13, 2026 0.3800 0 -0.01(-1.30%)
Feb 12, 2026 0.3900 0.4000 0.3850 0.3850 324,806 -0.02(-4.94%)
Feb 11, 2026 0.4000 0.4200 0.3900 0.4050 343,367 +0.00(+0.00%)
Feb 10, 2026 0.4200 0.4200 0.3900 0.4050 147,220 -0.01(-2.41%)
Feb 09, 2026 0.4100 0.4200 0.4050 0.4150 132,702 +0.01(+1.22%)
Feb 06, 2026 0.3850 0.4100 0.3850 0.4100 185,737 +0.01(+3.80%)
Feb 05, 2026 0.4050 0.4050 0.3600 0.3950 423,860 -0.01(-3.66%)
Feb 04, 2026 0.4250 0.4300 0.4050 0.4100 379,061 +0.00(+0.00%)
Feb 03, 2026 0.4000 0.4300 0.4000 0.4100 361,114 +0.02(+5.13%)
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.