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 0.3550 0.3650 0.3550 0.3650 60,000 +0.01(+2.82%)
Apr 09, 2026 0.3750 0.3750 0.3200 0.3550 83,063 -0.01(-1.39%)
Apr 08, 2026 0.3900 0.4000 0.3600 0.3600 60,853 -0.03(-6.49%)
Apr 07, 2026 0.3650 0.3850 0.3650 0.3850 17,500 +0.02(+5.48%)
Apr 06, 2026 0.3800 0.3800 0.3650 0.3650 5,500 -0.01(-2.67%)
Apr 02, 2026 0.3750 0 +0.00(+0.00%)
Apr 01, 2026 0.3650 0.4000 0.3650 0.3750 30,019 -0.04(-10.71%)
Mar 31, 2026 0.4150 0.4400 0.3800 0.4200 56,719 -0.03(-5.62%)
Mar 30, 2026 0.4950 0.4950 0.4350 0.4450 44,010 -0.04(-9.18%)
Mar 27, 2026 0.3800 0.4900 0.3700 0.4900 26,172 +0.09(+22.50%)
Mar 26, 2026 0.4200 0.4200 0.3900 0.4000 42,025 +0.00(+0.00%)
Mar 25, 2026 0.4000 0.4200 0.3850 0.4000 83,200 +0.02(+3.90%)
Mar 24, 2026 0.3600 0.3850 0.3600 0.3850 44,728 +0.03(+6.94%)
Mar 23, 2026 0.3800 0.3850 0.3400 0.3600 105,620 -0.05(-12.20%)
Mar 20, 2026 0.4300 0.4300 0.4100 0.4100 38,000 -0.02(-4.65%)
Mar 19, 2026 0.4300 0.4700 0.4300 0.4300 301,200 +0.03(+7.50%)
Mar 18, 2026 0.3650 0.4000 0.3650 0.4000 90,931 +0.05(+12.68%)
Mar 17, 2026 0.3800 0.3900 0.3450 0.3550 26,300 -0.03(-6.58%)
Mar 16, 2026 0.3450 0.3800 0.3450 0.3800 20,000 -0.01(-2.56%)
Mar 13, 2026 0.3800 0.4000 0.3450 0.3900 64,449 +0.02(+4.00%)
Mar 12, 2026 0.4250 0.4350 0.3500 0.3750 266,002 -0.04(-10.71%)
Mar 11, 2026 0.4750 0.4800 0.4200 0.4200 258,343 -0.08(-16.00%)
Mar 10, 2026 0.4900 0.5000 0.4700 0.5000 41,323 +0.02(+3.09%)
Mar 09, 2026 0.4900 0.5000 0.4850 0.4850 39,650 -0.01(-2.02%)
Mar 06, 2026 0.4950 0.5000 0.4800 0.4950 26,703 -0.01(-1.00%)
Mar 05, 2026 0.5000 0.5050 0.5000 0.5000 14,925 +0.00(+0.00%)
Mar 04, 2026 0.5000 0.5100 0.4800 0.5000 51,500 +0.02(+3.09%)
Mar 03, 2026 0.4850 0.5000 0.4600 0.4850 9,540 -0.02(-3.00%)
Mar 02, 2026 0.4750 0.5300 0.4700 0.5000 374,352 -0.03(-5.66%)
Feb 27, 2026 0.5100 0.5300 0.4800 0.5300 87,500 +0.02(+3.92%)
Feb 26, 2026 0.5100 0.5100 0.5000 0.5100 43,330 +0.01(+2.00%)
Feb 25, 2026 0.5100 0.5300 0.5000 0.5000 16,068 -0.03(-5.66%)
Feb 24, 2026 0.5400 0.5400 0.4800 0.5300 92,810 -0.02(-3.64%)
Feb 23, 2026 0.5500 0.5500 0.5200 0.5500 87,335 +0.02(+3.77%)
Feb 20, 2026 0.5200 0.5300 0.4900 0.5300 97,281 +0.01(+1.92%)
Feb 19, 2026 0.5100 0.5200 0.5000 0.5200 182,869 +0.01(+1.96%)
Feb 18, 2026 0.5000 0.5100 0.4800 0.5100 229,740 +0.02(+4.08%)
Feb 17, 2026 0.5500 0.5800 0.4900 0.4900 326,770 -0.06(-10.91%)
Feb 13, 2026 0.5500 0 +0.01(+1.85%)
Feb 12, 2026 0.6200 0.6400 0.5400 0.5400 282,943 -0.04(-6.90%)
Feb 11, 2026 0.7800 0.7900 0.5600 0.5800 971,658 -0.16(-21.62%)
Feb 10, 2026 0.8000 0.8000 0.7300 0.7400 271,459 -0.06(-7.50%)
Feb 09, 2026 0.9500 0.9500 0.8000 0.8000 167,920 -0.15(-15.79%)
Feb 06, 2026 0.9400 0.9500 0.8100 0.9500 220,774 +0.02(+2.15%)
Feb 05, 2026 0.9600 1.000 0.9300 0.9300 221,931 +0.05(+5.68%)
Feb 04, 2026 1.080 1.080 0.8800 0.8800 402,485 -0.16(-15.38%)
Feb 03, 2026 1.130 1.160 0.9900 1.040 226,137 -0.13(-11.11%)
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.