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 0.5400 0 -0.01(-1.82%)
Apr 01, 2026 0.5800 0.5800 0.5500 0.5500 54,001 -0.02(-3.51%)
Mar 31, 2026 0.5600 0.5900 0.5600 0.5700 43,898 +0.04(+7.55%)
Mar 30, 2026 0.5800 0.5800 0.5300 0.5300 50,597 -0.04(-7.02%)
Mar 27, 2026 0.5600 0.5800 0.5500 0.5700 91,945 +0.00(+0.00%)
Mar 26, 2026 0.6200 0.6200 0.5700 0.5700 102,767 -0.02(-3.39%)
Mar 25, 2026 0.5800 0.6100 0.5800 0.5900 95,438 +0.04(+7.27%)
Mar 24, 2026 0.5700 0.5800 0.5500 0.5500 28,002 +0.02(+3.77%)
Mar 23, 2026 0.5400 0.5900 0.5000 0.5300 472,621 +0.00(+0.00%)
Mar 20, 2026 0.5800 0.5800 0.5200 0.5300 341,327 +0.00(+0.00%)
Mar 19, 2026 0.5800 0.5800 0.5300 0.5300 479,381 -0.06(-10.17%)
Mar 18, 2026 0.5900 0.6000 0.5800 0.5900 315,939 -0.02(-2.48%)
Mar 17, 2026 0.5900 0.6300 0.5900 0.6050 1,364,800 +0.01(+0.83%)
Mar 16, 2026 0.5900 0.6200 0.5800 0.6000 159,099 +0.00(+0.00%)
Mar 13, 2026 0.5900 0.6000 0.5700 0.6000 179,855 +0.00(+0.00%)
Mar 12, 2026 0.6100 0.6100 0.5900 0.6000 113,020 -0.02(-3.23%)
Mar 11, 2026 0.6250 0.6250 0.6000 0.6200 196,395 +0.00(+0.00%)
Mar 10, 2026 0.6350 0.6350 0.6100 0.6200 405,952 -0.01(-1.59%)
Mar 09, 2026 0.6500 0.6600 0.6200 0.6300 242,280 -0.04(-5.97%)
Mar 06, 2026 0.6700 0.6900 0.6600 0.6700 235,864 +0.01(+1.52%)
Mar 05, 2026 0.7100 0.7100 0.6600 0.6600 210,759 -0.02(-2.94%)
Mar 04, 2026 0.6900 0.7000 0.6700 0.6800 355,468 -0.01(-1.45%)
Mar 03, 2026 0.6800 0.7000 0.6600 0.6900 259,532 +0.00(+0.00%)
Mar 02, 2026 0.7000 0.7200 0.6600 0.6900 755,307 -0.03(-4.17%)
Feb 27, 2026 0.6600 0.7200 0.6600 0.7200 406,166 +0.06(+9.09%)
Feb 26, 2026 0.6300 0.6600 0.6200 0.6600 232,750 +0.04(+6.45%)
Feb 25, 2026 0.6200 0.6300 0.6200 0.6200 123,202 +0.02(+3.33%)
Feb 24, 2026 0.6100 0.6300 0.5700 0.6000 364,244 -0.01(-1.64%)
Feb 23, 2026 0.6600 0.6600 0.6000 0.6100 293,283 -0.03(-4.69%)
Feb 20, 2026 0.6300 0.6500 0.6100 0.6400 281,367 +0.03(+4.92%)
Feb 19, 2026 0.5900 0.6700 0.5900 0.6100 623,540 -0.09(-12.86%)
Feb 18, 2026 0.7500 0.7600 0.7000 0.7000 54,325 -0.03(-4.11%)
Feb 17, 2026 0.7000 0.7300 0.6800 0.7300 100,815 +0.01(+1.39%)
Feb 13, 2026 0.7200 0 +0.00(+0.00%)
Feb 12, 2026 0.7600 0.7600 0.7100 0.7200 118,486 -0.02(-2.70%)
Feb 11, 2026 0.7600 0.7600 0.7300 0.7400 51,317 -0.01(-1.33%)
Feb 10, 2026 0.7900 0.7900 0.7400 0.7500 251,350 -0.03(-3.85%)
Feb 09, 2026 0.7900 0.7900 0.7500 0.7800 147,497 +0.01(+1.30%)
Feb 06, 2026 0.7600 0.7800 0.7600 0.7700 33,119 +0.01(+1.32%)
Feb 05, 2026 0.7900 0.7900 0.7600 0.7600 85,502 -0.02(-2.56%)
Feb 04, 2026 0.7700 0.8000 0.7700 0.7800 101,265 +0.02(+2.63%)
Feb 03, 2026 0.7600 0.8100 0.7600 0.7600 109,694 +0.02(+2.70%)
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.