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 10, 2026 0.3000 0.3900 0.2800 0.3700 63,456 +0.05(+17.46%)
Apr 09, 2026 0.3100 0.3200 0.2950 0.3150 40,650 -0.02(-4.55%)
Apr 08, 2026 0.3600 0.3600 0.3200 0.3300 91,200 -0.03(-8.33%)
Apr 07, 2026 0.3950 0.3950 0.3550 0.3600 151,104 -0.05(-11.11%)
Apr 06, 2026 0.4000 0.4050 0.4000 0.4050 5,500 +0.02(+3.85%)
Apr 02, 2026 0.3900 0 -0.02(-6.02%)
Apr 01, 2026 0.4000 0.4200 0.4000 0.4150 11,900 +0.01(+3.75%)
Mar 31, 2026 0.4000 0.4200 0.3750 0.4000 86,421 -0.01(-3.61%)
Mar 30, 2026 0.4400 0.4500 0.3800 0.4150 203,201 +0.01(+1.22%)
Mar 27, 2026 0.4150 0.4200 0.3900 0.4100 102,204 +0.01(+2.50%)
Mar 26, 2026 0.4000 0.4100 0.3900 0.4000 72,500 -0.01(-3.61%)
Mar 25, 2026 0.4100 0.4200 0.3950 0.4150 87,675 +0.03(+9.21%)
Mar 24, 2026 0.4300 0.4400 0.3800 0.3800 47,000 -0.06(-13.64%)
Mar 23, 2026 0.4500 0.4700 0.4100 0.4400 51,000 +0.01(+2.33%)
Mar 20, 2026 0.4100 0.4500 0.4100 0.4300 57,999 -0.04(-8.51%)
Mar 19, 2026 0.4100 0.4700 0.3850 0.4700 49,000 -0.01(-2.08%)
Mar 18, 2026 0.4300 0.4800 0.4100 0.4800 95,700 +0.04(+9.09%)
Mar 17, 2026 0.4300 0.5000 0.4100 0.4400 92,511 +0.01(+2.33%)
Mar 16, 2026 0.4800 0.4800 0.4300 0.4300 77,380 -0.06(-12.24%)
Mar 13, 2026 0.4750 0.4900 0.4500 0.4900 76,500 +0.01(+2.08%)
Mar 12, 2026 0.4600 0.5000 0.4550 0.4800 150,000 +0.03(+6.67%)
Mar 11, 2026 0.4450 0.4600 0.4400 0.4500 53,000 +0.00(+0.00%)
Mar 10, 2026 0.4300 0.4700 0.4100 0.4500 221,365 +0.03(+7.14%)
Mar 09, 2026 0.4750 0.5000 0.4200 0.4200 124,700 -0.08(-16.00%)
Mar 06, 2026 0.4500 0.5000 0.4400 0.5000 98,055 +0.06(+13.64%)
Mar 05, 2026 0.4650 0.4650 0.4100 0.4400 161,920 +0.00(+0.00%)
Mar 04, 2026 0.5000 0.5000 0.4400 0.4400 45,295 -0.08(-15.38%)
Mar 03, 2026 0.4800 0.5300 0.4500 0.5200 31,000 -0.03(-5.45%)
Mar 02, 2026 0.5400 0.5500 0.5100 0.5500 43,277 +0.00(+0.00%)
Feb 27, 2026 0.5300 0.5500 0.4900 0.5500 143,801 +0.07(+14.58%)
Feb 26, 2026 0.4450 0.5200 0.4450 0.4800 103,323 +0.02(+5.49%)
Feb 25, 2026 0.4700 0.4700 0.4550 0.4550 11,722 -0.03(-7.14%)
Feb 24, 2026 0.4950 0.5000 0.4650 0.4900 34,604 -0.01(-2.00%)
Feb 23, 2026 0.4500 0.5700 0.4500 0.5000 118,643 +0.02(+4.17%)
Feb 20, 2026 0.4900 0.5500 0.4800 0.4800 81,875 -0.08(-14.29%)
Feb 19, 2026 0.5400 0.5700 0.5400 0.5600 138,400 +0.01(+1.82%)
Feb 18, 2026 0.4200 0.5500 0.4000 0.5500 210,417 +0.14(+32.53%)
Feb 17, 2026 0.4050 0.4200 0.3900 0.4150 94,600 +0.02(+6.41%)
Feb 13, 2026 0.3900 0 -0.03(-7.14%)
Feb 12, 2026 0.4200 0.4300 0.4200 0.4200 9,884 -0.02(-3.45%)
Feb 11, 2026 0.4300 0.4400 0.4300 0.4350 13,500 -0.01(-1.14%)
Feb 10, 2026 0.4350 0.4400 0.4350 0.4400 5,315 +0.02(+4.76%)
Feb 09, 2026 0.4650 0.4650 0.4200 0.4200 16,887 -0.03(-6.67%)
Feb 06, 2026 0.4800 0.4900 0.4200 0.4500 183,359 -0.05(-10.00%)
Feb 05, 2026 0.5650 0.5800 0.5000 0.5000 35,130 -0.10(-16.67%)
Feb 04, 2026 0.5600 0.6000 0.5400 0.6000 74,700 +0.01(+1.69%)
Feb 03, 2026 0.6200 0.6200 0.5500 0.5900 50,480 -0.05(-7.81%)
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.