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 0.2000 0 -0.02(-9.09%)
Apr 01, 2026 0.2350 0.2350 0.2200 0.2200 52,500 -0.01(-4.35%)
Mar 31, 2026 0.2400 0.2450 0.2200 0.2300 450,274 +0.00(+0.00%)
Mar 30, 2026 0.2450 0.2450 0.2300 0.2300 8,500 -0.01(-6.12%)
Mar 27, 2026 0.2300 0.2600 0.2200 0.2450 94,201 +0.01(+2.08%)
Mar 26, 2026 0.2500 0.2500 0.2250 0.2400 41,510 -0.02(-7.69%)
Mar 25, 2026 0.2700 0.2700 0.2400 0.2600 30,784 -0.01(-3.70%)
Mar 24, 2026 0.2400 0.2900 0.2400 0.2700 176,700 +0.04(+17.39%)
Mar 23, 2026 0.2300 0.2300 0.2150 0.2300 27,683 -0.02(-8.00%)
Mar 20, 2026 0.2700 0.2700 0.2400 0.2500 172,760 +0.02(+8.70%)
Mar 19, 2026 0.3000 0.3000 0.2300 0.2300 231,392 -0.05(-19.30%)
Mar 18, 2026 0.2600 0.2850 0.2200 0.2850 216,146 +0.00(+1.79%)
Mar 17, 2026 0.2900 0.3000 0.2800 0.2800 60,203 +0.00(+0.00%)
Mar 16, 2026 0.2800 0.3000 0.2800 0.2800 89,512 -0.02(-6.67%)
Mar 13, 2026 0.2950 0.3000 0.2750 0.3000 167,085 +0.01(+1.69%)
Mar 12, 2026 0.3100 0.3100 0.2900 0.2950 89,104 +0.01(+1.72%)
Mar 11, 2026 0.3000 0.3000 0.2900 0.2900 154,000 -0.01(-3.33%)
Mar 10, 2026 0.3100 0.3250 0.2700 0.3000 278,143 -0.01(-3.23%)
Mar 09, 2026 0.3100 0.3100 0.2850 0.3100 131,597 -0.01(-3.13%)
Mar 06, 2026 0.3300 0.3350 0.3050 0.3200 877,906 +0.00(+0.00%)
Mar 05, 2026 0.3100 0.3200 0.3100 0.3200 142,244 +0.02(+6.67%)
Mar 04, 2026 0.2800 0.3200 0.2800 0.3000 170,041 +0.02(+9.09%)
Mar 03, 2026 0.3000 0.3000 0.2750 0.2750 582,052 -0.04(-12.70%)
Mar 02, 2026 0.3400 0.3450 0.3000 0.3150 478,488 -0.04(-12.50%)
Feb 27, 2026 0.2500 0.3700 0.2500 0.3600 1,349,356 +0.12(+50.00%)
Feb 26, 2026 0.2300 0.2500 0.2300 0.2400 453,352 +0.01(+4.35%)
Feb 25, 2026 0.2000 0.2400 0.2000 0.2300 309,984 +0.03(+12.20%)
Feb 24, 2026 0.2000 0.2150 0.2000 0.2050 159,625 +0.02(+10.81%)
Feb 23, 2026 0.2300 0.2450 0.1800 0.1850 223,550 -0.05(-19.57%)
Feb 20, 2026 0.2300 0.2350 0.2000 0.2300 194,350 +0.00(+0.00%)
Feb 19, 2026 0.2350 0.2450 0.2000 0.2300 254,950 -0.00(-2.13%)
Feb 18, 2026 0.2000 0.2350 0.2000 0.2350 282,309 +0.04(+23.68%)
Feb 17, 2026 0.1900 0.2000 0.1750 0.1900 105,576 +0.00(+0.00%)
Feb 13, 2026 0.1900 0 +0.02(+15.15%)
Feb 12, 2026 0.1400 0.1800 0.1350 0.1650 2,508,180 +0.02(+10.00%)
Feb 11, 2026 0.1500 0.1500 0.1450 0.1500 242,902 +0.00(+0.00%)
Feb 10, 2026 0.1500 0.1600 0.1450 0.1500 210,680 +0.01(+7.14%)
Feb 09, 2026 0.1500 0.1500 0.1400 0.1400 106,000 -0.02(-12.50%)
Feb 06, 2026 0.1450 0.1700 0.1400 0.1600 66,839 +0.02(+10.34%)
Feb 05, 2026 0.1450 0.1450 0.1300 0.1450 112,280 +0.00(+3.57%)
Feb 04, 2026 0.1450 0.1450 0.1400 0.1400 258,650 -0.01(-6.67%)
Feb 03, 2026 0.1650 0.1650 0.1500 0.1500 424,000 -0.01(-6.25%)
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.