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 0.1500 0.1500 0.1400 0.1400 32,862 -0.00(-3.45%)
Apr 02, 2026 0.1450 0 -0.01(-3.33%)
Apr 01, 2026 0.1500 0.1550 0.1500 0.1500 164,600 -0.01(-6.25%)
Mar 31, 2026 0.1400 0.1600 0.1400 0.1600 400,335 +0.02(+14.29%)
Mar 30, 2026 0.1500 0.1500 0.1350 0.1400 100,679 -0.00(-3.45%)
Mar 27, 2026 0.1450 0.1500 0.1400 0.1450 393,026 +0.00(+0.00%)
Mar 26, 2026 0.1400 0.1450 0.1300 0.1450 453,656 -0.01(-3.33%)
Mar 25, 2026 0.1450 0.1650 0.1450 0.1500 596,041 +0.01(+7.14%)
Mar 24, 2026 0.1450 0.1450 0.1400 0.1400 382,024 +0.00(+0.00%)
Mar 23, 2026 0.1200 0.1400 0.1200 0.1400 959,107 +0.01(+7.69%)
Mar 20, 2026 0.1400 0.1400 0.1200 0.1300 1,206,602 -0.01(-7.14%)
Mar 19, 2026 0.1350 0.1400 0.1350 0.1400 217,281 -0.00(-3.45%)
Mar 18, 2026 0.1500 0.1500 0.1350 0.1450 697,459 -0.01(-6.45%)
Mar 17, 2026 0.1500 0.1600 0.1500 0.1550 165,947 +0.00(+0.00%)
Mar 16, 2026 0.1600 0.1600 0.1450 0.1550 287,134 +0.00(+0.00%)
Mar 13, 2026 0.1650 0.1800 0.1550 0.1550 1,009,103 -0.02(-8.82%)
Mar 12, 2026 0.1800 0.1800 0.1650 0.1700 228,300 -0.00(-1.73%)
Mar 11, 2026 0.1750 0.1800 0.1700 0.1730 691,151 -0.01(-3.89%)
Mar 10, 2026 0.1950 0.1950 0.1800 0.1800 303,242 -0.01(-5.26%)
Mar 09, 2026 0.1950 0.1950 0.1700 0.1900 448,706 -0.01(-2.56%)
Mar 06, 2026 0.1700 0.1950 0.1650 0.1950 2,775,293 +0.03(+19.63%)
Mar 05, 2026 0.1650 0.1650 0.1550 0.1630 946,468 -0.00(-1.21%)
Mar 04, 2026 0.1800 0.1800 0.1550 0.1650 919,731 -0.01(-2.94%)
Mar 03, 2026 0.1750 0.1800 0.1700 0.1700 1,537,472 -0.02(-12.82%)
Mar 02, 2026 0.2050 0.2050 0.1600 0.1950 3,054,640 -0.06(-23.53%)
Feb 27, 2026 0.2500 0.2550 0.2500 0.2550 679,064 +0.02(+8.51%)
Feb 26, 2026 0.2450 0.2450 0.2350 0.2350 509,771 -0.01(-4.08%)
Feb 25, 2026 0.2650 0.2650 0.2450 0.2450 587,509 -0.01(-3.92%)
Feb 24, 2026 0.2500 0.2600 0.2400 0.2550 383,383 -0.01(-3.77%)
Feb 23, 2026 0.2800 0.2800 0.2500 0.2650 899,961 -0.01(-1.85%)
Feb 20, 2026 0.2500 0.2800 0.2400 0.2700 629,877 +0.03(+10.20%)
Feb 19, 2026 0.2350 0.2600 0.2200 0.2450 683,779 +0.01(+2.08%)
Feb 18, 2026 0.2400 0.2500 0.2300 0.2400 330,066 +0.01(+2.13%)
Feb 17, 2026 0.2600 0.2600 0.2300 0.2350 452,948 -0.02(-7.84%)
Feb 13, 2026 0.2550 0 +0.00(+0.00%)
Feb 12, 2026 0.2850 0.2850 0.2500 0.2550 533,944 -0.03(-8.93%)
Feb 11, 2026 0.2800 0.2950 0.2700 0.2800 612,823 +0.01(+1.82%)
Feb 10, 2026 0.2950 0.3050 0.2700 0.2750 707,876 -0.03(-11.29%)
Feb 09, 2026 0.2750 0.3250 0.2750 0.3100 925,279 +0.04(+16.98%)
Feb 06, 2026 0.2400 0.2750 0.2400 0.2650 595,895 +0.04(+17.78%)
Feb 05, 2026 0.2600 0.2800 0.2250 0.2250 2,388,393 -0.06(-19.64%)
Feb 04, 2026 0.3000 0.3150 0.2700 0.2800 989,601 +0.01(+1.82%)
Feb 03, 2026 0.2900 0.3050 0.2750 0.2750 1,061,418 +0.02(+7.84%)
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.