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 0.3650 0.3900 0.3650 0.3900 84,551 -0.01(-1.27%)
Apr 09, 2026 0.3700 0.3950 0.3700 0.3950 2,758 +0.03(+6.76%)
Apr 08, 2026 0.3750 0.3750 0.3700 0.3700 4,329 -0.02(-5.13%)
Apr 07, 2026 0.3900 0.3900 0.3900 0.3900 739 -0.01(-1.27%)
Apr 06, 2026 0.3950 0.4000 0.3950 0.3950 38,057 +0.02(+3.95%)
Apr 02, 2026 0.3800 0 -0.02(-3.80%)
Apr 01, 2026 0.3900 0.4000 0.3900 0.3950 25,036 -0.01(-1.25%)
Mar 31, 2026 0.4000 0.4000 0.4000 0.4000 28,015 +0.01(+2.56%)
Mar 30, 2026 0.3850 0.4000 0.3850 0.3900 28,121 +0.00(+0.00%)
Mar 27, 2026 0.3900 0.3900 0.3900 0.3900 97,000 -0.01(-1.27%)
Mar 26, 2026 0.3950 0.4000 0.3950 0.3950 51,259 -0.01(-1.25%)
Mar 25, 2026 0.3800 0.4050 0.3800 0.4000 126,115 +0.03(+8.11%)
Mar 24, 2026 0.3650 0.3700 0.3650 0.3700 3,020 +0.01(+2.78%)
Mar 23, 2026 0.3700 0.3700 0.3600 0.3600 7,527 -0.02(-4.00%)
Mar 20, 2026 0.3950 0.3950 0.3750 0.3750 1,542 +0.02(+4.17%)
Mar 19, 2026 0.3600 0.3600 0.3600 0.3600 29,057 -0.02(-5.26%)
Mar 18, 2026 0.3800 0.3800 0.3700 0.3800 9,033 -0.02(-5.00%)
Mar 17, 2026 0.4000 0.4150 0.4000 0.4000 40,857 +0.00(+0.00%)
Mar 16, 2026 0.3900 0.4050 0.3700 0.4000 63,618 +0.02(+5.26%)
Mar 13, 2026 0.4000 0.4150 0.3800 0.3800 65,384 -0.01(-2.56%)
Mar 12, 2026 0.4000 0.4000 0.3800 0.3900 39,574 -0.01(-2.50%)
Mar 11, 2026 0.4000 0.4100 0.3800 0.4000 44,227 +0.00(+0.00%)
Mar 10, 2026 0.4000 0.4000 0.4000 0.4000 18,527 -0.02(-4.76%)
Mar 09, 2026 0.4200 0.4200 0.4150 0.4200 37,605 -0.01(-2.33%)
Mar 06, 2026 0.3650 0.4500 0.3650 0.4300 110,989 +0.05(+13.16%)
Mar 05, 2026 0.3700 0.3800 0.3600 0.3800 126,436 +0.01(+2.70%)
Mar 04, 2026 0.3700 0.3800 0.3500 0.3700 49,542 +0.00(+0.00%)
Mar 03, 2026 0.3700 0.3800 0.3650 0.3700 47,716 +0.00(+0.00%)
Mar 02, 2026 0.3950 0.3950 0.3700 0.3700 26,166 +0.00(+0.00%)
Feb 27, 2026 0.3700 0.3700 0.3650 0.3700 26,014 +0.02(+4.23%)
Feb 26, 2026 0.3600 0.3600 0.3550 0.3550 39,354 -0.02(-4.05%)
Feb 25, 2026 0.3600 0.3900 0.3550 0.3700 70,965 +0.01(+2.78%)
Feb 24, 2026 0.3700 0.3700 0.3500 0.3600 104,870 -0.02(-4.00%)
Feb 23, 2026 0.4000 0.4000 0.3700 0.3750 82,802 -0.03(-6.25%)
Feb 20, 2026 0.4100 0.4100 0.3950 0.4000 25,753 -0.01(-3.61%)
Feb 19, 2026 0.4150 0.4150 0.4150 0.4150 500 -0.01(-1.19%)
Feb 18, 2026 0.4200 0.4200 0.4150 0.4200 29,000 +0.00(+0.00%)
Feb 17, 2026 0.4200 0.4200 0.4200 0.4200 2,700 +0.00(+0.00%)
Feb 13, 2026 0.4200 0 +0.01(+2.44%)
Feb 12, 2026 0.4050 0.4100 0.4000 0.4100 39,762 +0.00(+0.00%)
Feb 11, 2026 0.4100 0.4100 0.4000 0.4100 11,531 +0.00(+0.00%)
Feb 10, 2026 0.4100 0.4100 0.4000 0.4100 71,020 +0.00(+1.23%)
Feb 09, 2026 0.4050 0.4050 0.4050 0.4050 5,051 -0.01(-3.57%)
Feb 06, 2026 0.4350 0.4350 0.4000 0.4200 59,044 +0.01(+3.70%)
Feb 05, 2026 0.4100 0.4100 0.4050 0.4050 15,500 -0.00(-1.22%)
Feb 04, 2026 0.4300 0.4300 0.4100 0.4100 24,311 -0.03(-6.82%)
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.