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 09, 2026 0.3900 0.3900 0.3800 0.3900 172,916 +0.01(+1.30%)
Apr 08, 2026 0.3850 0.4000 0.3850 0.3850 603,773 +0.01(+2.67%)
Apr 07, 2026 0.3800 0.3850 0.3650 0.3750 524,800 +0.01(+1.35%)
Apr 06, 2026 0.3700 0.3800 0.3650 0.3700 280,100 +0.01(+2.78%)
Apr 02, 2026 0.3600 0 +0.02(+4.35%)
Apr 01, 2026 0.3350 0.3450 0.3350 0.3450 80,500 +0.00(+0.00%)
Mar 31, 2026 0.3150 0.3450 0.3150 0.3450 290,000 +0.01(+4.55%)
Mar 30, 2026 0.3350 0.3400 0.3200 0.3300 216,057 +0.00(+0.00%)
Mar 27, 2026 0.3300 0.3350 0.3150 0.3300 108,495 +0.00(+0.00%)
Mar 26, 2026 0.3400 0.3400 0.3200 0.3300 630,159 +0.00(+0.00%)
Mar 25, 2026 0.3300 0.3400 0.3200 0.3300 219,480 +0.01(+1.54%)
Mar 24, 2026 0.3400 0.3500 0.3200 0.3250 516,692 -0.02(-7.14%)
Mar 23, 2026 0.3550 0.3700 0.3450 0.3500 142,803 +0.01(+1.45%)
Mar 20, 2026 0.3650 0.3700 0.3450 0.3450 118,913 -0.01(-2.82%)
Mar 19, 2026 0.3650 0.3700 0.3500 0.3550 74,000 -0.02(-5.33%)
Mar 18, 2026 0.3750 0.3850 0.3700 0.3750 104,995 -0.01(-2.60%)
Mar 17, 2026 0.3600 0.3850 0.3600 0.3850 99,201 +0.03(+6.94%)
Mar 16, 2026 0.3650 0.3700 0.3550 0.3600 93,554 -0.01(-1.37%)
Mar 13, 2026 0.3700 0.3800 0.3600 0.3650 1,014,500 -0.01(-1.35%)
Mar 12, 2026 0.3800 0.3800 0.3650 0.3700 132,633 -0.01(-2.63%)
Mar 11, 2026 0.3700 0.3800 0.3650 0.3800 44,545 +0.01(+1.33%)
Mar 10, 2026 0.3750 0.3900 0.3700 0.3750 292,688 +0.02(+4.17%)
Mar 09, 2026 0.3750 0.3800 0.3600 0.3600 252,037 -0.02(-5.26%)
Mar 06, 2026 0.3950 0.3950 0.3700 0.3800 208,775 +0.00(+0.00%)
Mar 05, 2026 0.4050 0.4050 0.3800 0.3800 208,527 -0.03(-6.17%)
Mar 04, 2026 0.4100 0.4100 0.4000 0.4050 153,642 +0.00(+0.00%)
Mar 03, 2026 0.4100 0.4200 0.3900 0.4050 399,853 -0.02(-4.71%)
Mar 02, 2026 0.4300 0.4350 0.4150 0.4250 483,005 -0.02(-3.41%)
Feb 27, 2026 0.4350 0.4400 0.4000 0.4400 703,658 +0.01(+2.33%)
Feb 26, 2026 0.4400 0.4500 0.4200 0.4300 897,102 -0.02(-3.37%)
Feb 25, 2026 0.4250 0.4450 0.4200 0.4450 2,376,049 +0.01(+2.30%)
Feb 24, 2026 0.3800 0.4400 0.3700 0.4350 4,837,372 +0.07(+19.18%)
Feb 23, 2026 0.3750 0.3750 0.3650 0.3650 184,515 -0.02(-3.95%)
Feb 20, 2026 0.3800 0.3800 0.3600 0.3800 601,858 +0.02(+5.56%)
Feb 19, 2026 0.3750 0.3750 0.3550 0.3600 399,170 -0.01(-2.70%)
Feb 18, 2026 0.3950 0.3950 0.3700 0.3700 357,514 -0.02(-5.13%)
Feb 17, 2026 0.4000 0.4000 0.3750 0.3900 475,808 -0.01(-1.27%)
Feb 13, 2026 0.3950 0 +0.01(+1.28%)
Feb 12, 2026 0.4100 0.4150 0.3850 0.3900 1,109,483 -0.01(-2.50%)
Feb 11, 2026 0.3950 0.4000 0.3850 0.4000 677,810 +0.01(+1.27%)
Feb 10, 2026 0.3850 0.4000 0.3850 0.3950 261,188 +0.01(+2.60%)
Feb 09, 2026 0.4000 0.4000 0.3800 0.3850 232,165 +0.00(+0.00%)
Feb 06, 2026 0.3900 0.3950 0.3750 0.3850 246,002 +0.02(+4.05%)
Feb 05, 2026 0.3800 0.3850 0.3700 0.3700 188,310 -0.01(-2.63%)
Feb 04, 2026 0.4000 0.4000 0.3800 0.3800 348,050 -0.01(-2.56%)
Feb 03, 2026 0.4000 0.4000 0.3750 0.3900 356,500 +0.00(+0.00%)
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.