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 27, 2026 0.4200 0.4500 0.4200 0.4500 41,100 +0.00(+0.00%)
Mar 26, 2026 0.4600 0.4700 0.4500 0.4500 201,500 +0.00(+0.00%)
Mar 25, 2026 0.3900 0.4500 0.3900 0.4500 116,000 +0.04(+9.76%)
Mar 24, 2026 0.4200 0.4200 0.4000 0.4100 60,098 -0.02(-4.65%)
Mar 23, 2026 0.4300 0.4300 0.4300 0.4300 505 +0.02(+3.61%)
Mar 20, 2026 0.4350 0.4350 0.4000 0.4150 16,480 -0.02(-3.49%)
Mar 19, 2026 0.4300 0.4300 0.4300 0.4300 6,150 -0.01(-2.27%)
Mar 18, 2026 0.4300 0.4400 0.4300 0.4400 11,000 +0.00(+0.00%)
Mar 17, 2026 0.4750 0.4750 0.4400 0.4400 81,553 -0.04(-8.33%)
Mar 16, 2026 0.4300 0.4800 0.4300 0.4800 121,000 +0.04(+9.09%)
Mar 13, 2026 0.4250 0.4400 0.4250 0.4400 31,003 +0.02(+3.53%)
Mar 12, 2026 0.4500 0.4500 0.4200 0.4250 115,500 -0.04(-7.61%)
Mar 11, 2026 0.3750 0.4600 0.3700 0.4600 175,231 +0.06(+15.00%)
Mar 10, 2026 0.4100 0.4100 0.3950 0.4000 20,242 +0.00(+0.00%)
Mar 09, 2026 0.4000 0.4000 0.3600 0.4000 134,750 -0.01(-2.44%)
Mar 06, 2026 0.4200 0.4200 0.4100 0.4100 1,000 +0.01(+2.50%)
Mar 05, 2026 0.4300 0.4350 0.4000 0.4000 134,951 -0.03(-6.98%)
Mar 04, 2026 0.4400 0.4400 0.4300 0.4300 26,000 +0.00(+0.00%)
Mar 03, 2026 0.4600 0.4600 0.4100 0.4300 72,976 -0.03(-6.52%)
Mar 02, 2026 0.4500 0.4600 0.4450 0.4600 16,608 +0.01(+2.22%)
Feb 27, 2026 0.4450 0.4500 0.4450 0.4500 2,500 -0.01(-2.17%)
Feb 26, 2026 0.4600 0.4650 0.4600 0.4600 94,600 +0.05(+10.84%)
Feb 25, 2026 0.4100 0.4400 0.4000 0.4150 274,161 +0.01(+1.22%)
Feb 24, 2026 0.4500 0.4550 0.4100 0.4100 112,020 -0.05(-9.89%)
Feb 23, 2026 0.4800 0.4800 0.4550 0.4550 25,850 -0.03(-6.19%)
Feb 20, 2026 0.5300 0.5300 0.4800 0.4850 96,140 -0.06(-10.19%)
Feb 19, 2026 0.5300 0.5800 0.5300 0.5400 170,063 +0.01(+1.89%)
Feb 18, 2026 0.5000 0.5500 0.5000 0.5300 59,109 +0.02(+3.92%)
Feb 17, 2026 0.5000 0.5100 0.4800 0.5100 49,929 +0.00(+0.00%)
Feb 13, 2026 0.5100 0 +0.04(+8.51%)
Feb 12, 2026 0.5700 0.5700 0.4700 0.4700 176,500 -0.08(-14.55%)
Feb 11, 2026 0.5500 0.5600 0.4900 0.5500 304,985 +0.01(+1.85%)
Feb 10, 2026 0.5800 0.5800 0.4500 0.5400 144,782 -0.05(-8.47%)
Feb 09, 2026 0.6000 0.6000 0.5900 0.5900 12,500 +0.00(+0.00%)
Feb 06, 2026 0.5700 0.5900 0.5700 0.5900 40,001 +0.03(+5.36%)
Feb 05, 2026 0.5800 0.5800 0.5600 0.5600 38,681 -0.03(-5.08%)
Feb 04, 2026 0.6000 0.6000 0.5900 0.5900 9,150 +0.00(+0.00%)
Feb 03, 2026 0.5900 0.6000 0.5900 0.5900 34,500 +0.00(+0.00%)
Feb 02, 2026 0.6000 0.6000 0.5900 0.5900 93,250 +0.00(+0.00%)
Jan 30, 2026 0.5900 0.6000 0.5800 0.5900 733,229 +0.02(+3.51%)
Jan 29, 2026 0.6100 0.6100 0.5700 0.5700 106,500 -0.03(-5.00%)
Jan 28, 2026 0.5900 0.6500 0.5700 0.6000 110,500 +0.01(+1.69%)
Jan 27, 2026 0.5900 0.5900 0.5900 0.5900 500 +0.03(+5.36%)
Jan 26, 2026 0.6000 0.6000 0.5500 0.5600 55,050 -0.01(-1.75%)
Jan 23, 2026 0.5800 0.6000 0.5700 0.5700 24,423 -0.06(-9.52%)
Jan 22, 2026 0.6200 0.6300 0.6000 0.6300 16,000 +0.03(+5.00%)
Jan 21, 2026 0.6000 0.6000 0.5600 0.6000 37,110 +0.00(+0.00%)
Jan 20, 2026 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Jan 19, 2026 0.6000 0.6000 0.6000 0.6000 612 +0.00(+0.00%)
Jan 16, 2026 0.6600 0.6600 0.5900 0.6000 51,520 -0.05(-7.69%)
Jan 15, 2026 0.6400 0.6500 0.6200 0.6500 15,500 +0.00(+0.00%)
Jan 14, 2026 0.6800 0.6800 0.6200 0.6500 32,000 -0.04(-5.80%)
Jan 13, 2026 0.7000 0.7000 0.6200 0.6900 12,537 +0.02(+2.99%)
Jan 12, 2026 0.7000 0.7000 0.6700 0.6700 20,000 -0.03(-4.29%)
Jan 09, 2026 0.6900 0.7000 0.6800 0.7000 21,600 +0.03(+4.48%)
Jan 08, 2026 0.7000 0.7200 0.6700 0.6700 61,500 +0.00(+0.00%)
Jan 07, 2026 0.6100 0.7000 0.6100 0.6700 104,500 +0.08(+13.56%)
Jan 06, 2026 0.5600 0.6100 0.5600 0.5900 123,516 +0.05(+9.26%)
Jan 05, 2026 0.6000 0.6000 0.5200 0.5400 122,035 -0.06(-10.00%)
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.