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 0.1900 0.2000 0.1900 0.2000 148,716 +0.01(+5.26%)
Apr 09, 2026 0.1750 0.2000 0.1750 0.1900 83,126 +0.02(+8.57%)
Apr 08, 2026 0.1800 0.1800 0.1750 0.1750 55,288 -0.01(-2.78%)
Apr 07, 2026 0.1800 0.1800 0.1800 0.1800 27,600 -0.01(-5.26%)
Apr 06, 2026 0.1900 0.1900 0.1900 0.1900 27,446 +0.01(+5.56%)
Apr 02, 2026 0.1800 0 -0.02(-7.69%)
Apr 01, 2026 0.1950 0.1950 0.1950 0.1950 17,996 +0.02(+8.33%)
Mar 31, 2026 0.1700 0.1800 0.1700 0.1800 85,535 +0.00(+0.00%)
Mar 30, 2026 0.1850 0.1850 0.1750 0.1800 33,635 +0.00(+0.00%)
Mar 27, 2026 0.2000 0.2000 0.1800 0.1800 43,646 -0.02(-10.00%)
Mar 26, 2026 0.2050 0.2050 0.2000 0.2000 78,580 +0.00(+0.00%)
Mar 25, 2026 0.1900 0.2000 0.1900 0.2000 56,555 +0.01(+5.26%)
Mar 24, 2026 0.1950 0.1950 0.1900 0.1900 8,854 +0.01(+5.56%)
Mar 23, 2026 0.1950 0.2000 0.1600 0.1800 38,395 -0.01(-5.26%)
Mar 20, 2026 0.2000 0.2000 0.1650 0.1900 104,276 -0.01(-5.00%)
Mar 19, 2026 0.2100 0.2100 0.1950 0.2000 144,105 -0.03(-13.04%)
Mar 18, 2026 0.2300 0.2300 0.2300 0.2300 23,033 +0.00(+0.00%)
Mar 17, 2026 0.2150 0.2300 0.2150 0.2300 51,695 +0.02(+6.98%)
Mar 16, 2026 0.2200 0.2200 0.2150 0.2150 61,817 -0.01(-2.27%)
Mar 13, 2026 0.2450 0.2450 0.2150 0.2200 338,159 -0.05(-16.98%)
Mar 11, 2026 0.2650 110 -0.01(-3.64%)
Mar 10, 2026 0.2550 0.2750 0.2550 0.2750 43,010 +0.04(+14.58%)
Mar 09, 2026 0.2750 0.2750 0.2400 0.2400 102,013 -0.04(-14.29%)
Mar 06, 2026 0.2800 0.2900 0.2700 0.2800 38,516 -0.01(-3.45%)
Mar 05, 2026 0.3000 0.3000 0.2700 0.2900 112,930 -0.01(-3.33%)
Mar 04, 2026 0.2900 0.3000 0.2900 0.3000 60,478 +0.00(+0.00%)
Mar 03, 2026 0.2900 0.3100 0.2850 0.3000 263,099 +0.01(+3.45%)
Mar 02, 2026 0.2600 0.2900 0.2600 0.2900 368,485 +0.03(+13.73%)
Feb 27, 2026 0.2200 0.2550 0.2200 0.2550 677,935 +0.05(+21.43%)
Feb 26, 2026 0.2100 0.2250 0.2050 0.2100 239,780 -0.02(-6.67%)
Feb 25, 2026 0.2450 0.2500 0.2250 0.2250 109,896 -0.01(-6.25%)
Feb 24, 2026 0.2450 0.2450 0.2400 0.2400 16,080 -0.01(-2.04%)
Feb 23, 2026 0.2400 0.2450 0.2400 0.2450 30,468 +0.01(+2.08%)
Feb 20, 2026 0.2550 0.2550 0.2400 0.2400 113,306 -0.02(-7.69%)
Feb 19, 2026 0.2550 0.2650 0.2550 0.2600 28,438 +0.00(+0.00%)
Feb 18, 2026 0.2650 0.2650 0.2600 0.2600 40,590 +0.00(+0.00%)
Feb 17, 2026 0.2650 0.2650 0.2550 0.2600 81,101 -0.01(-1.89%)
Feb 13, 2026 0.2650 0 +0.02(+6.00%)
Feb 12, 2026 0.2700 0.2700 0.2500 0.2500 49,029 -0.02(-7.41%)
Feb 11, 2026 0.2800 0.2850 0.2700 0.2700 99,163 -0.01(-5.26%)
Feb 10, 2026 0.3000 0.3000 0.2850 0.2850 584,530 -0.02(-5.00%)
Feb 09, 2026 0.3000 0.3000 0.2950 0.3000 81,357 +0.02(+5.26%)
Feb 06, 2026 0.2800 0.2850 0.2750 0.2850 35,522 +0.01(+3.64%)
Feb 05, 2026 0.3000 0.3000 0.2750 0.2750 86,563 -0.03(-9.84%)
Feb 04, 2026 0.3050 0.3050 0.2950 0.3050 221,376 +0.00(+0.00%)
Feb 03, 2026 0.3000 0.3050 0.2950 0.3050 132,545 +0.01(+3.39%)
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.