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 30, 2026 0.5600 0.6800 0.5600 0.6400 4,569,065 +0.15(+30.61%)
Mar 27, 2026 0.4950 0.5000 0.4900 0.4900 80,000 -0.01(-1.01%)
Mar 26, 2026 0.5200 0.5200 0.4850 0.4950 232,200 -0.03(-4.81%)
Mar 25, 2026 0.4900 0.5200 0.4900 0.5200 135,502 +0.03(+6.12%)
Mar 24, 2026 0.5000 0.5100 0.4900 0.4900 500,566 -0.01(-1.01%)
Mar 23, 2026 0.4700 0.5000 0.4700 0.4950 964,771 +0.03(+5.32%)
Mar 20, 2026 0.4650 0.4750 0.4650 0.4700 200,500 +0.01(+2.17%)
Mar 19, 2026 0.4850 0.4850 0.4500 0.4600 242,612 -0.03(-6.12%)
Mar 18, 2026 0.4650 0.4900 0.4650 0.4900 132,850 -0.01(-2.00%)
Mar 17, 2026 0.4950 0.5100 0.4800 0.5000 152,744 +0.00(+0.00%)
Mar 16, 2026 0.5000 0.5200 0.4950 0.5000 190,100 +0.00(+0.00%)
Mar 13, 2026 0.5200 0.5200 0.4950 0.5000 327,695 -0.03(-5.66%)
Mar 12, 2026 0.5500 0.5500 0.5200 0.5300 551,000 -0.02(-3.64%)
Mar 11, 2026 0.5600 0.5600 0.5400 0.5500 273,000 +0.00(+0.00%)
Mar 10, 2026 0.5300 0.5500 0.5200 0.5500 513,403 +0.02(+3.77%)
Mar 09, 2026 0.5300 0.5300 0.5000 0.5300 398,580 -0.01(-1.85%)
Mar 06, 2026 0.5500 0.5500 0.5200 0.5400 142,715 +0.00(+0.00%)
Mar 05, 2026 0.5700 0.5700 0.5300 0.5400 161,636 -0.03(-5.26%)
Mar 04, 2026 0.5600 0.5800 0.5400 0.5700 181,600 +0.02(+3.64%)
Mar 03, 2026 0.5600 0.5700 0.5200 0.5500 331,033 -0.02(-3.51%)
Mar 02, 2026 0.5400 0.5700 0.5300 0.5700 601,600 +0.03(+5.56%)
Feb 27, 2026 0.5500 0.5500 0.5000 0.5400 603,727 -0.01(-1.82%)
Feb 26, 2026 0.5300 0.5600 0.5300 0.5500 84,081 +0.00(+0.00%)
Feb 25, 2026 0.5500 0.5700 0.5400 0.5500 277,050 +0.01(+1.85%)
Feb 24, 2026 0.5500 0.5500 0.5200 0.5400 169,292 -0.01(-1.82%)
Feb 23, 2026 0.5600 0.5700 0.5400 0.5500 119,526 +0.00(+0.00%)
Feb 20, 2026 0.5300 0.5500 0.5200 0.5500 151,772 +0.03(+5.77%)
Feb 19, 2026 0.5400 0.5400 0.5200 0.5200 57,735 -0.03(-5.45%)
Feb 18, 2026 0.5200 0.5500 0.5200 0.5500 73,500 +0.03(+5.77%)
Feb 17, 2026 0.5200 0.5400 0.5000 0.5200 582,341 -0.03(-5.45%)
Feb 13, 2026 0.5500 0 +0.01(+1.85%)
Feb 12, 2026 0.5600 0.5600 0.5300 0.5400 444,656 -0.02(-3.57%)
Feb 11, 2026 0.5900 0.5900 0.5600 0.5600 372,700 -0.02(-3.45%)
Feb 10, 2026 0.6200 0.6200 0.5800 0.5800 846,532 -0.05(-7.94%)
Feb 09, 2026 0.6500 0.7000 0.6000 0.6300 894,228 +0.00(+0.00%)
Feb 06, 2026 0.6100 0.6300 0.6000 0.6300 152,392 +0.02(+3.28%)
Feb 05, 2026 0.6200 0.6200 0.5600 0.6100 518,784 -0.01(-1.61%)
Feb 04, 2026 0.6300 0.6300 0.5600 0.6200 310,608 -0.01(-1.59%)
Feb 03, 2026 0.6200 0.6600 0.6100 0.6300 178,005 +0.01(+1.61%)
Feb 02, 2026 0.6300 0.6500 0.6200 0.6200 182,902 -0.02(-3.13%)
Jan 30, 2026 0.6300 0.6500 0.6000 0.6400 164,500 -0.01(-1.54%)
Jan 29, 2026 0.6100 0.6600 0.6100 0.6500 503,334 +0.04(+6.56%)
Jan 28, 2026 0.6600 0.6600 0.6000 0.6100 327,950 -0.03(-4.69%)
Jan 27, 2026 0.6200 0.6400 0.6100 0.6400 172,118 +0.03(+4.92%)
Jan 26, 2026 0.6700 0.7000 0.6100 0.6100 530,438 -0.04(-6.15%)
Jan 23, 2026 0.6600 0.6700 0.6300 0.6500 234,025 +0.00(+0.00%)
Jan 22, 2026 0.7000 0.7300 0.6500 0.6500 522,168 -0.10(-13.33%)
Jan 21, 2026 0.7600 0.7600 0.6900 0.7500 309,347 -0.01(-1.32%)
Jan 20, 2026 0.7500 0.8400 0.7500 0.7600 788,237 +0.02(+2.70%)
Jan 19, 2026 0.7800 0.7800 0.7100 0.7400 264,335 +0.00(+0.00%)
Jan 16, 2026 0.6800 0.7500 0.6700 0.7400 779,244 +0.07(+10.45%)
Jan 15, 2026 0.5800 0.7200 0.5700 0.6700 1,582,142 +0.12(+21.82%)
Jan 14, 2026 0.5200 0.5500 0.5200 0.5500 201,750 +0.04(+7.84%)
Jan 13, 2026 0.5200 0.5200 0.5100 0.5100 108,000 -0.02(-3.77%)
Jan 12, 2026 0.5200 0.5600 0.5200 0.5300 223,705 +0.01(+1.92%)
Jan 09, 2026 0.5100 0.5300 0.5100 0.5200 80,143 +0.01(+1.96%)
Jan 08, 2026 0.5100 0.5200 0.5100 0.5100 74,551 +0.00(+0.00%)
Jan 07, 2026 0.5300 0.5300 0.5100 0.5100 47,529 -0.01(-1.92%)
Jan 06, 2026 0.5300 0.5300 0.5200 0.5200 40,730 +0.00(+0.00%)
Jan 05, 2026 0.5100 0.5200 0.4950 0.5200 172,156 +0.02(+4.00%)
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.