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 0.3100 0.3300 0.3100 0.3300 37,166 +0.00(+0.00%)
Apr 09, 2026 0.3550 0.3550 0.3300 0.3300 45,445 -0.03(-8.33%)
Apr 08, 2026 0.3700 0.3900 0.3500 0.3600 74,802 -0.01(-1.37%)
Apr 07, 2026 0.3600 0.3650 0.3600 0.3650 15,526 +0.01(+1.39%)
Apr 06, 2026 0.3900 0.3900 0.3600 0.3600 59,281 +0.00(+0.00%)
Apr 02, 2026 0.3600 0 -0.04(-10.00%)
Apr 01, 2026 0.4000 0.4000 0.4000 0.4000 6,286 -0.01(-1.23%)
Mar 31, 2026 0.4350 0.4350 0.3750 0.4050 29,800 +0.00(+0.00%)
Mar 30, 2026 0.4050 0.4050 0.4050 0.4050 535 -0.02(-5.81%)
Mar 27, 2026 0.4400 0.4500 0.4300 0.4300 18,350 +0.00(+0.00%)
Mar 26, 2026 0.4400 0.4400 0.4300 0.4300 1,000 +0.02(+6.17%)
Mar 25, 2026 0.4500 0.4550 0.4050 0.4050 11,928 -0.02(-5.81%)
Mar 24, 2026 0.4200 0.4300 0.4200 0.4300 4,362 +0.01(+2.38%)
Mar 23, 2026 0.4000 0.4200 0.4000 0.4200 19,477 +0.00(+0.00%)
Mar 20, 2026 0.4250 0.4500 0.4200 0.4200 16,000 -0.03(-6.67%)
Mar 19, 2026 0.4800 0.4800 0.4500 0.4500 59,352 -0.04(-8.16%)
Mar 18, 2026 0.4900 0.4900 0.4900 0.4900 2,589 -0.01(-2.00%)
Mar 17, 2026 0.4800 0.5000 0.4800 0.5000 6,573 +0.02(+4.17%)
Mar 16, 2026 0.5300 0.5300 0.4800 0.4800 22,210 -0.03(-5.88%)
Mar 13, 2026 0.5400 0.5400 0.5100 0.5100 16,862 -0.05(-8.93%)
Mar 12, 2026 0.5700 0.5700 0.5500 0.5600 12,660 -0.02(-3.45%)
Mar 11, 2026 0.5600 0.5800 0.5600 0.5800 7,332 -0.02(-3.33%)
Mar 10, 2026 0.5600 0.6000 0.5000 0.6000 125,698 +0.05(+9.09%)
Mar 09, 2026 0.4700 0.5700 0.4700 0.5500 132,170 +0.08(+17.02%)
Mar 06, 2026 0.4050 0.4700 0.4000 0.4700 122,179 +0.06(+16.05%)
Mar 05, 2026 0.4200 0.4200 0.4050 0.4050 28,732 -0.02(-5.81%)
Mar 04, 2026 0.4050 0.4700 0.4050 0.4300 134,420 +0.00(+0.00%)
Mar 03, 2026 0.3700 0.4300 0.3700 0.4300 98,111 +0.03(+7.50%)
Mar 02, 2026 0.4000 0.4000 0.3900 0.4000 26,846 +0.01(+1.27%)
Feb 27, 2026 0.3950 0.4000 0.3850 0.3950 42,950 +0.00(+0.00%)
Feb 26, 2026 0.3850 0.3950 0.3650 0.3950 11,500 +0.04(+9.72%)
Feb 25, 2026 0.3600 0.3600 0.3500 0.3600 12,500 +0.00(+0.00%)
Feb 24, 2026 0.3600 0.3600 0.3600 0.3600 5,944 +0.00(+0.00%)
Feb 23, 2026 0.3600 0.3600 0.3600 0.3600 17,018 +0.00(+0.00%)
Feb 20, 2026 0.3850 0.3850 0.3600 0.3600 73,877 -0.01(-1.37%)
Feb 19, 2026 0.3650 0.3650 0.3650 0.3650 26,040 -0.01(-1.35%)
Feb 18, 2026 0.3700 0.3700 0.3700 0.3700 3,700 +0.01(+2.78%)
Feb 17, 2026 0.3500 0.3600 0.3500 0.3600 3,205 -0.03(-7.69%)
Feb 13, 2026 0.3900 0 +0.04(+9.86%)
Feb 12, 2026 0.3800 0.3800 0.3500 0.3550 38,537 -0.02(-4.05%)
Feb 11, 2026 0.3500 0.3950 0.3500 0.3700 130,420 +0.03(+7.25%)
Feb 10, 2026 0.3450 0.3450 0.3450 0.3450 3,218 +0.00(+0.00%)
Feb 09, 2026 0.3450 0.3450 0.3300 0.3450 39,014 +0.00(+0.00%)
Feb 06, 2026 0.3700 0.3700 0.3200 0.3450 58,017 -0.01(-1.43%)
Feb 05, 2026 0.3500 0.3500 0.3500 0.3500 25,000 +0.00(+0.00%)
Feb 04, 2026 0.3300 0.3500 0.3300 0.3500 12,879 +0.00(+0.00%)
Feb 03, 2026 0.3700 0.3700 0.3500 0.3500 14,434 +0.00(+0.00%)
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.