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 0.3900 0.4000 0.3800 0.3850 129,179 -0.01(-1.28%)
Apr 02, 2026 0.3900 0 +0.00(+0.00%)
Apr 01, 2026 0.4050 0.4100 0.3800 0.3900 336,997 -0.02(-4.88%)
Mar 31, 2026 0.3950 0.4100 0.3950 0.4100 201,520 +0.01(+2.50%)
Mar 30, 2026 0.4300 0.4300 0.3900 0.4000 223,855 -0.03(-6.98%)
Mar 27, 2026 0.4250 0.4350 0.4100 0.4300 66,013 +0.01(+2.38%)
Mar 26, 2026 0.4200 0.4400 0.4200 0.4200 49,150 -0.01(-2.33%)
Mar 25, 2026 0.4550 0.4550 0.4300 0.4300 94,361 -0.03(-6.52%)
Mar 24, 2026 0.4650 0.4700 0.4600 0.4600 53,261 -0.01(-1.08%)
Mar 23, 2026 0.4750 0.4750 0.4550 0.4650 113,456 +0.02(+3.33%)
Mar 20, 2026 0.4350 0.4500 0.4300 0.4500 38,700 +0.02(+4.65%)
Mar 19, 2026 0.4600 0.4650 0.4250 0.4300 332,847 -0.05(-10.42%)
Mar 18, 2026 0.4750 0.4800 0.4650 0.4800 121,298 -0.01(-1.03%)
Mar 17, 2026 0.4950 0.5000 0.4750 0.4850 81,864 -0.02(-3.00%)
Mar 16, 2026 0.4850 0.5000 0.4800 0.5000 101,378 +0.01(+1.01%)
Mar 13, 2026 0.4800 0.5000 0.4800 0.4950 173,451 +0.01(+1.02%)
Mar 12, 2026 0.4850 0.4900 0.4800 0.4900 47,030 +0.01(+1.03%)
Mar 11, 2026 0.5100 0.5100 0.4800 0.4850 205,882 -0.02(-3.00%)
Mar 10, 2026 0.4950 0.5100 0.4900 0.5000 182,224 +0.02(+3.09%)
Mar 09, 2026 0.4900 0.5100 0.4800 0.4850 371,508 -0.01(-1.02%)
Mar 06, 2026 0.4700 0.4900 0.4650 0.4900 204,207 +0.02(+5.38%)
Mar 05, 2026 0.4600 0.4700 0.4550 0.4650 138,031 +0.01(+2.20%)
Mar 04, 2026 0.4550 0.4650 0.4550 0.4550 94,008 -0.01(-1.09%)
Mar 03, 2026 0.4500 0.4700 0.4400 0.4600 135,797 -0.01(-2.13%)
Mar 02, 2026 0.4700 0.4850 0.4450 0.4700 321,292 -0.01(-2.08%)
Feb 27, 2026 0.4400 0.5000 0.4300 0.4800 447,907 +0.05(+11.63%)
Feb 26, 2026 0.4300 0.4400 0.4250 0.4300 180,500 +0.01(+1.18%)
Feb 25, 2026 0.4200 0.4350 0.4150 0.4250 177,557 +0.01(+1.19%)
Feb 24, 2026 0.4350 0.4400 0.4150 0.4200 248,956 -0.02(-3.45%)
Feb 23, 2026 0.4300 0.4550 0.4150 0.4350 428,346 +0.02(+3.57%)
Feb 20, 2026 0.4700 0.4700 0.4150 0.4200 329,972 -0.05(-10.64%)
Feb 19, 2026 0.4800 0.4800 0.4500 0.4700 126,428 -0.01(-1.05%)
Feb 18, 2026 0.5100 0.5100 0.4650 0.4750 237,024 +0.00(+0.00%)
Feb 17, 2026 0.5300 0.5300 0.4650 0.4750 492,793 -0.05(-8.65%)
Feb 13, 2026 0.5200 0 +0.03(+6.12%)
Feb 12, 2026 0.5000 0.5300 0.4700 0.4900 1,189,167 +0.02(+4.26%)
Feb 11, 2026 0.4500 0.4700 0.4200 0.4700 1,249,989 +0.05(+11.90%)
Feb 10, 2026 0.3700 0.4350 0.3700 0.4200 1,377,860 +0.06(+16.67%)
Feb 09, 2026 0.3700 0.3700 0.3600 0.3600 102,649 -0.01(-2.70%)
Feb 06, 2026 0.3800 0.3850 0.3650 0.3700 245,436 -0.01(-2.63%)
Feb 05, 2026 0.3750 0.3800 0.3700 0.3800 161,913 +0.00(+0.00%)
Feb 04, 2026 0.3750 0.3800 0.3650 0.3800 275,001 +0.01(+1.33%)
Feb 03, 2026 0.3650 0.3800 0.3550 0.3750 450,813 +0.02(+4.17%)
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.