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 02, 2026 0.6500 0 +0.00(+0.00%)
Apr 01, 2026 0.6400 0.6700 0.6000 0.6500 152,066 +0.02(+3.17%)
Mar 31, 2026 0.5700 0.6400 0.5700 0.6300 117,124 +0.03(+5.00%)
Mar 30, 2026 0.6300 0.6800 0.5600 0.6000 270,139 -0.03(-4.76%)
Mar 27, 2026 0.5200 0.6900 0.4600 0.6300 890,970 +0.11(+21.15%)
Mar 26, 2026 0.5200 0.5200 0.4700 0.5200 164,444 +0.00(+0.00%)
Mar 25, 2026 0.4550 0.5200 0.4550 0.5200 110,902 +0.08(+16.85%)
Mar 24, 2026 0.4550 0.4600 0.4150 0.4450 70,167 -0.01(-2.20%)
Mar 23, 2026 0.4700 0.4700 0.4500 0.4550 90,657 -0.01(-3.19%)
Mar 20, 2026 0.4700 0.4800 0.4500 0.4700 234,953 +0.01(+2.17%)
Mar 19, 2026 0.4800 0.5000 0.4600 0.4600 188,993 -0.02(-4.17%)
Mar 18, 2026 0.5600 0.5600 0.4800 0.4800 187,324 -0.07(-12.73%)
Mar 17, 2026 0.5400 0.5600 0.5100 0.5500 59,670 -0.01(-1.79%)
Mar 16, 2026 0.5900 0.5900 0.5400 0.5600 96,635 -0.01(-1.75%)
Mar 13, 2026 0.5800 0.5800 0.5300 0.5700 204,135 +0.00(+0.00%)
Mar 12, 2026 0.5200 0.5700 0.5100 0.5700 517,447 +0.05(+9.62%)
Mar 11, 2026 0.5000 0.5200 0.4700 0.5200 254,826 +0.02(+4.00%)
Mar 10, 2026 0.4800 0.5000 0.4600 0.5000 274,785 +0.02(+4.17%)
Mar 09, 2026 0.4500 0.4850 0.4450 0.4800 250,139 +0.04(+9.09%)
Mar 06, 2026 0.4100 0.4500 0.4000 0.4400 325,658 +0.03(+7.32%)
Mar 05, 2026 0.4000 0.4100 0.3850 0.4100 56,586 +0.01(+2.50%)
Mar 04, 2026 0.4000 0.4000 0.3800 0.4000 36,299 +0.00(+0.00%)
Mar 03, 2026 0.4000 0.4000 0.3650 0.4000 74,262 +0.01(+2.56%)
Mar 02, 2026 0.3900 0.3900 0.3700 0.3900 81,105 +0.01(+2.63%)
Feb 27, 2026 0.3900 0.3900 0.3650 0.3800 94,914 +0.00(+0.00%)
Feb 26, 2026 0.3700 0.3800 0.3600 0.3800 102,699 +0.01(+2.70%)
Feb 25, 2026 0.3700 0.3700 0.3700 0.3700 90,756 +0.00(+0.00%)
Feb 24, 2026 0.3500 0.3700 0.3500 0.3700 165,475 +0.04(+12.12%)
Feb 23, 2026 0.3500 0.3500 0.3200 0.3300 44,730 -0.02(-5.71%)
Feb 20, 2026 0.3500 0.3500 0.3300 0.3500 70,790 +0.00(+0.00%)
Feb 19, 2026 0.3500 0.3500 0.3400 0.3500 36,870 +0.01(+2.94%)
Feb 18, 2026 0.3550 0.3550 0.3400 0.3400 70,995 -0.00(-1.45%)
Feb 17, 2026 0.3550 0.3550 0.3300 0.3450 110,511 -0.01(-2.82%)
Feb 13, 2026 0.3550 0 +0.01(+2.90%)
Feb 12, 2026 0.3450 0.3500 0.3400 0.3450 91,660 -0.01(-1.43%)
Feb 11, 2026 0.3650 0.3650 0.3450 0.3500 101,220 -0.02(-4.11%)
Feb 10, 2026 0.3700 0.3700 0.3600 0.3650 40,295 -0.01(-1.35%)
Feb 09, 2026 0.3700 0.3700 0.3500 0.3700 66,963 +0.00(+0.00%)
Feb 06, 2026 0.3650 0.3700 0.3300 0.3700 119,467 +0.03(+8.82%)
Feb 05, 2026 0.3500 0.3700 0.3400 0.3400 231,710 -0.01(-4.23%)
Feb 04, 2026 0.3800 0.3800 0.3400 0.3550 102,110 -0.03(-6.58%)
Feb 03, 2026 0.4000 0.4000 0.3600 0.3800 286,390 -0.01(-1.30%)
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.