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 0.3400 0.3400 0.3200 0.3300 74,971 -0.01(-1.49%)
Apr 02, 2026 0.3350 0 -0.02(-6.94%)
Apr 01, 2026 0.3500 0.3600 0.3500 0.3600 5,728 +0.00(+0.00%)
Mar 31, 2026 0.3200 0.3600 0.3200 0.3600 560,703 +0.04(+14.29%)
Mar 30, 2026 0.3150 0.3150 0.3100 0.3150 47,432 +0.00(+0.00%)
Mar 27, 2026 0.3200 0.3200 0.3150 0.3150 13,184 -0.01(-1.56%)
Mar 26, 2026 0.3250 0.3250 0.3200 0.3200 58,002 -0.01(-1.54%)
Mar 25, 2026 0.3300 0.3300 0.3250 0.3250 13,000 +0.01(+1.56%)
Mar 24, 2026 0.3350 0.3350 0.3200 0.3200 22,400 -0.03(-9.86%)
Mar 23, 2026 0.3650 0.3650 0.3550 0.3550 6,000 +0.01(+1.43%)
Mar 20, 2026 0.3750 0.3750 0.3400 0.3500 109,408 -0.02(-5.41%)
Mar 19, 2026 0.3700 0.3700 0.3600 0.3700 3,003 -0.02(-3.90%)
Mar 18, 2026 0.3900 0.3900 0.3800 0.3850 22,000 -0.01(-1.28%)
Mar 17, 2026 0.3800 0.4000 0.3800 0.3900 20,105 +0.01(+1.30%)
Mar 16, 2026 0.3950 0.4000 0.3800 0.3850 38,758 -0.01(-1.28%)
Mar 13, 2026 0.4000 0.4000 0.3900 0.3900 21,920 +0.01(+1.30%)
Mar 12, 2026 0.4000 0.4000 0.3800 0.3850 55,788 -0.01(-2.53%)
Mar 11, 2026 0.4200 0.4200 0.3900 0.3950 49,855 -0.02(-4.82%)
Mar 10, 2026 0.4200 0.4200 0.4050 0.4150 89,313 +0.00(+0.00%)
Mar 09, 2026 0.4200 0.4250 0.4150 0.4150 42,738 -0.03(-5.68%)
Mar 06, 2026 0.4600 0.4600 0.4300 0.4400 29,044 -0.02(-4.35%)
Mar 05, 2026 0.4650 0.4650 0.4600 0.4600 2,370 -0.01(-2.13%)
Mar 04, 2026 0.4650 0.4700 0.4600 0.4700 72,700 +0.01(+2.17%)
Mar 03, 2026 0.4700 0.4700 0.4300 0.4600 51,400 +0.00(+0.00%)
Mar 02, 2026 0.4900 0.4900 0.4400 0.4600 163,790 -0.03(-6.12%)
Feb 27, 2026 0.4900 0.5000 0.4850 0.4900 274,237 +0.01(+1.03%)
Feb 26, 2026 0.4900 0.5200 0.4850 0.4850 155,860 +0.01(+2.11%)
Feb 25, 2026 0.3900 0.5200 0.3900 0.4750 346,240 +0.07(+18.75%)
Feb 24, 2026 0.3900 0.4000 0.3600 0.4000 240,854 +0.01(+2.56%)
Feb 23, 2026 0.3600 0.4000 0.3600 0.3900 218,802 +0.04(+9.86%)
Feb 20, 2026 0.3450 0.3550 0.3450 0.3550 217,122 +0.02(+5.97%)
Feb 19, 2026 0.3500 0.3500 0.3350 0.3350 138,980 -0.01(-2.90%)
Feb 18, 2026 0.3450 0.3500 0.3450 0.3450 66,708 +0.00(+0.00%)
Feb 17, 2026 0.3450 0.3450 0.3350 0.3450 24,189 +0.01(+2.99%)
Feb 13, 2026 0.3350 0 +0.00(+0.00%)
Feb 12, 2026 0.3450 0.3450 0.3300 0.3350 91,270 +0.01(+1.52%)
Feb 11, 2026 0.3700 0.3700 0.3300 0.3300 253,043 -0.04(-10.81%)
Feb 10, 2026 0.3950 0.3950 0.3700 0.3700 12,624 -0.02(-3.90%)
Feb 09, 2026 0.3950 0.3950 0.3800 0.3850 19,751 -0.01(-2.53%)
Feb 06, 2026 0.3700 0.4000 0.3700 0.3950 117,000 +0.03(+6.76%)
Feb 05, 2026 0.3800 0.3850 0.3700 0.3700 154,501 -0.02(-3.90%)
Feb 04, 2026 0.4000 0.4000 0.3750 0.3850 61,018 -0.01(-1.28%)
Feb 03, 2026 0.3600 0.4000 0.3550 0.3900 280,063 +0.04(+11.43%)
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.