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 0.4950 0.4950 0.4800 0.4850 110,940 -0.01(-2.02%)
Apr 09, 2026 0.4950 0.5300 0.4900 0.4950 451,106 +0.00(+0.00%)
Apr 08, 2026 0.5200 0.5500 0.4700 0.4950 1,089,972 -0.05(-8.33%)
Apr 07, 2026 0.5400 0.5600 0.5200 0.5400 434,350 +0.02(+3.85%)
Apr 06, 2026 0.4950 0.5400 0.4850 0.5200 287,381 +0.03(+5.05%)
Apr 02, 2026 0.4950 0 +0.01(+1.02%)
Apr 01, 2026 0.4950 0.5000 0.4850 0.4900 81,022 -0.01(-2.00%)
Mar 31, 2026 0.4800 0.5100 0.4800 0.5000 131,113 +0.03(+6.38%)
Mar 30, 2026 0.4750 0.5000 0.4650 0.4700 161,092 -0.02(-3.09%)
Mar 27, 2026 0.4900 0.5000 0.4700 0.4850 137,602 +0.01(+1.04%)
Mar 26, 2026 0.4800 0.5000 0.4750 0.4800 194,608 +0.00(+0.00%)
Mar 25, 2026 0.4900 0.4950 0.4750 0.4800 87,938 -0.01(-1.03%)
Mar 24, 2026 0.4750 0.5100 0.4700 0.4850 148,086 +0.02(+4.30%)
Mar 23, 2026 0.4750 0.4750 0.4600 0.4650 129,217 -0.01(-2.11%)
Mar 20, 2026 0.4850 0.4850 0.4750 0.4750 41,065 -0.01(-1.04%)
Mar 19, 2026 0.5400 0.5400 0.4600 0.4800 309,928 -0.03(-5.88%)
Mar 18, 2026 0.5100 0.5200 0.4950 0.5100 371,160 +0.02(+3.03%)
Mar 17, 2026 0.4950 0.4950 0.4850 0.4950 601,820 +0.01(+1.02%)
Mar 16, 2026 0.4600 0.4950 0.4600 0.4900 892,841 +0.02(+5.38%)
Mar 13, 2026 0.4550 0.4750 0.4550 0.4650 148,336 -0.01(-2.11%)
Mar 12, 2026 0.4500 0.4750 0.4450 0.4750 94,187 +0.03(+6.74%)
Mar 11, 2026 0.4400 0.4450 0.4350 0.4450 84,095 +0.00(+0.00%)
Mar 10, 2026 0.4450 0.4500 0.4450 0.4450 7,794 +0.00(+0.00%)
Mar 09, 2026 0.4550 0.4600 0.4400 0.4450 201,697 -0.01(-2.20%)
Mar 06, 2026 0.4550 0.4600 0.4450 0.4550 119,740 -0.01(-1.09%)
Mar 05, 2026 0.4500 0.4600 0.4500 0.4600 314,427 +0.01(+1.10%)
Mar 04, 2026 0.4300 0.4600 0.4300 0.4550 194,182 +0.03(+7.06%)
Mar 03, 2026 0.4550 0.4550 0.4150 0.4250 228,087 -0.03(-6.59%)
Mar 02, 2026 0.4500 0.4750 0.4300 0.4550 506,089 -0.02(-4.21%)
Feb 27, 2026 0.4600 0.4750 0.4500 0.4750 910,581 +0.04(+9.20%)
Feb 26, 2026 0.4300 0.4450 0.4250 0.4350 610,807 +0.01(+2.35%)
Feb 25, 2026 0.4200 0.4300 0.4100 0.4250 305,730 +0.02(+4.94%)
Feb 24, 2026 0.4100 0.4250 0.4050 0.4050 122,990 +0.01(+2.53%)
Feb 23, 2026 0.4000 0.4000 0.3900 0.3950 221,234 +0.01(+1.28%)
Feb 20, 2026 0.4000 0.4000 0.3900 0.3900 122,426 -0.01(-1.27%)
Feb 19, 2026 0.3900 0.4000 0.3900 0.3950 125,420 +0.00(+0.00%)
Feb 18, 2026 0.4200 0.4200 0.3900 0.3950 300,544 -0.02(-4.82%)
Feb 17, 2026 0.4100 0.4200 0.4050 0.4150 128,946 +0.01(+1.22%)
Feb 13, 2026 0.4100 0 -0.02(-4.65%)
Feb 12, 2026 0.4200 0.4350 0.4200 0.4300 240,536 +0.02(+3.61%)
Feb 11, 2026 0.4200 0.4350 0.4000 0.4150 97,544 -0.02(-3.49%)
Feb 10, 2026 0.3950 0.4350 0.3900 0.4300 400,137 +0.03(+8.86%)
Feb 09, 2026 0.4050 0.4050 0.3950 0.3950 57,519 -0.01(-2.47%)
Feb 06, 2026 0.4000 0.4050 0.3950 0.4050 89,510 +0.02(+3.85%)
Feb 05, 2026 0.4250 0.4250 0.3900 0.3900 281,660 -0.03(-7.14%)
Feb 04, 2026 0.4550 0.4550 0.4200 0.4200 758,680 -0.01(-2.33%)
Feb 03, 2026 0.3750 0.4400 0.3750 0.4300 772,997 +0.05(+14.67%)
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.