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 0.1550 0 -0.01(-6.06%)
Apr 01, 2026 0.1700 0.1750 0.1650 0.1650 23,411 -0.01(-5.71%)
Mar 31, 2026 0.1800 0.1900 0.1750 0.1750 55,300 +0.00(+2.94%)
Mar 30, 2026 0.1850 0.1850 0.1650 0.1700 112,069 -0.01(-8.11%)
Mar 27, 2026 0.1850 0.1850 0.1850 0.1850 11,500 +0.00(+0.00%)
Mar 26, 2026 0.1950 0.2000 0.1850 0.1850 128,500 -0.01(-2.63%)
Mar 25, 2026 0.1900 0.1900 0.1850 0.1900 41,353 +0.00(+0.00%)
Mar 24, 2026 0.1900 0.1900 0.1850 0.1900 100,805 -0.01(-2.56%)
Mar 23, 2026 0.1900 0.1950 0.1900 0.1950 20,000 +0.00(+0.00%)
Mar 20, 2026 0.2100 0.2100 0.1900 0.1950 211,500 -0.04(-15.22%)
Mar 19, 2026 0.2250 0.2300 0.1800 0.2300 103,489 +0.00(+0.00%)
Mar 18, 2026 0.2300 0.2350 0.2100 0.2300 335,045 -0.00(-2.13%)
Mar 17, 2026 0.1950 0.2350 0.1950 0.2350 511,001 +0.05(+27.03%)
Mar 16, 2026 0.2200 0.2200 0.1850 0.1850 253,957 -0.03(-13.95%)
Mar 13, 2026 0.2300 0.2300 0.2150 0.2150 39,884 +0.00(+0.00%)
Mar 12, 2026 0.2300 0.2300 0.2100 0.2150 389,993 -0.01(-4.44%)
Mar 11, 2026 0.2300 0.2300 0.2200 0.2250 20,324 +0.00(+0.00%)
Mar 10, 2026 0.2300 0.2400 0.2250 0.2250 115,500 -0.01(-2.17%)
Mar 09, 2026 0.2400 0.2600 0.2300 0.2300 187,275 -0.01(-4.17%)
Mar 06, 2026 0.2050 0.2400 0.2050 0.2400 175,736 +0.01(+6.67%)
Mar 05, 2026 0.2200 0.2300 0.2200 0.2250 128,388 -0.01(-2.17%)
Mar 04, 2026 0.2350 0.2500 0.2300 0.2300 214,505 -0.02(-8.00%)
Mar 03, 2026 0.2500 0.2500 0.2500 0.2500 5,500 +0.00(+0.00%)
Mar 02, 2026 0.2550 0.2600 0.2500 0.2500 101,421 +0.00(+0.00%)
Feb 27, 2026 0.2500 0.2800 0.2500 0.2500 491,905 +0.01(+2.04%)
Feb 26, 2026 0.2450 0.2550 0.2450 0.2450 197,512 +0.01(+4.26%)
Feb 25, 2026 0.2300 0.2450 0.2300 0.2350 233,025 -0.01(-2.08%)
Feb 24, 2026 0.2300 0.2400 0.2250 0.2400 197,510 +0.01(+4.35%)
Feb 23, 2026 0.2350 0.2400 0.2300 0.2300 102,010 -0.01(-4.17%)
Feb 20, 2026 0.2300 0.2400 0.2200 0.2400 453,256 +0.01(+2.13%)
Feb 19, 2026 0.2500 0.2550 0.2350 0.2350 307,030 -0.02(-6.00%)
Feb 18, 2026 0.2450 0.2600 0.2450 0.2500 507,000 +0.01(+4.17%)
Feb 17, 2026 0.2550 0.2550 0.2400 0.2400 163,009 -0.02(-5.88%)
Feb 13, 2026 0.2550 0 +0.00(+0.00%)
Feb 12, 2026 0.2600 0.2700 0.2550 0.2550 29,636 -0.01(-1.92%)
Feb 11, 2026 0.2600 0.2750 0.2550 0.2600 308,502 -0.02(-5.45%)
Feb 10, 2026 0.2750 0.2750 0.2700 0.2750 33,000 +0.01(+3.77%)
Feb 09, 2026 0.2750 0.2750 0.2550 0.2650 88,500 -0.01(-1.85%)
Feb 06, 2026 0.2600 0.2700 0.2550 0.2700 43,000 +0.01(+3.85%)
Feb 05, 2026 0.2800 0.2900 0.2500 0.2600 350,951 -0.02(-8.77%)
Feb 04, 2026 0.2800 0.3050 0.2800 0.2850 243,500 +0.00(+0.00%)
Feb 03, 2026 0.3000 0.3000 0.2800 0.2850 91,997 -0.01(-1.72%)
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.