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 0.1850 0.1850 0.1750 0.1750 34,027 -0.01(-2.78%)
Apr 01, 2026 0.1800 0 +0.01(+5.88%)
Mar 31, 2026 0.1750 0.1750 0.1700 0.1700 92,612 -0.00(-2.86%)
Mar 26, 2026 0.1750 166 -0.02(-7.89%)
Mar 25, 2026 0.1800 0.1900 0.1800 0.1900 19,772 +0.01(+2.70%)
Mar 24, 2026 0.1850 0.1850 0.1850 0.1850 34,501 +0.01(+2.78%)
Mar 23, 2026 0.1800 0.1800 0.1800 0.1800 11,124 +0.01(+2.86%)
Mar 19, 2026 0.1750 221 -0.03(-12.50%)
Mar 18, 2026 0.2000 0.2000 0.2000 0.2000 76,500 +0.01(+5.26%)
Mar 17, 2026 0.1900 0.1900 0.1900 0.1900 51,105 -0.01(-5.00%)
Mar 16, 2026 0.2150 0.2300 0.2000 0.2000 77,624 -0.01(-6.98%)
Mar 13, 2026 0.2250 0.2250 0.2150 0.2150 4,882 -0.01(-4.44%)
Mar 12, 2026 0.2250 0.2250 0.2250 0.2250 1,021 -0.01(-6.25%)
Mar 11, 2026 0.2250 0.2400 0.2150 0.2400 32,170 +0.01(+2.13%)
Mar 10, 2026 0.2250 0.2350 0.2250 0.2350 12,015 +0.01(+6.82%)
Mar 09, 2026 0.2200 0.2200 0.2200 0.2200 1,917 -0.02(-8.33%)
Mar 06, 2026 0.2200 0.2400 0.2200 0.2400 50,182 +0.02(+9.09%)
Mar 05, 2026 0.2300 0.2450 0.2200 0.2200 110,475 -0.01(-4.35%)
Mar 03, 2026 0.2300 0 -0.01(-4.17%)
Mar 02, 2026 0.2300 0.2400 0.2150 0.2400 330,455 +0.04(+20.00%)
Feb 27, 2026 0.2000 0.2100 0.2000 0.2000 46,150 -0.01(-4.76%)
Feb 26, 2026 0.2150 0.2150 0.2100 0.2100 94,979 -0.01(-4.55%)
Feb 25, 2026 0.2350 0.2400 0.2150 0.2200 105,500 -0.01(-4.35%)
Feb 24, 2026 0.2200 0.2400 0.2200 0.2300 114,782 +0.02(+9.52%)
Feb 23, 2026 0.2000 0.2100 0.1900 0.2100 100,001 +0.01(+5.00%)
Feb 20, 2026 0.2000 0.2050 0.2000 0.2000 205,949 +0.00(+0.00%)
Feb 19, 2026 0.2000 0.2000 0.1850 0.2000 257,150 +0.00(+0.00%)
Feb 18, 2026 0.1950 0.2050 0.1950 0.2000 347,476 +0.01(+5.26%)
Feb 17, 2026 0.1850 0.1900 0.1850 0.1900 18,553 +0.00(+0.00%)
Feb 13, 2026 0.1900 0 +0.02(+8.57%)
Feb 12, 2026 0.1800 0.1850 0.1750 0.1750 53,000 -0.01(-2.78%)
Feb 11, 2026 0.1850 0.1850 0.1750 0.1800 96,689 +0.00(+0.00%)
Feb 10, 2026 0.2000 0.2000 0.1800 0.1800 174,950 -0.04(-18.18%)
Feb 09, 2026 0.2200 0.2200 0.2200 0.2200 5,907 +0.01(+4.76%)
Feb 06, 2026 0.2050 0.2100 0.2050 0.2100 61,851 +0.01(+2.44%)
Feb 05, 2026 0.2150 0.2250 0.2050 0.2050 192,810 -0.02(-6.82%)
Feb 04, 2026 0.2350 0.2350 0.2200 0.2200 22,038 -0.01(-4.35%)
Feb 03, 2026 0.2100 0.2300 0.2100 0.2300 10,536 +0.01(+4.55%)
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.