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 (%)
Mar 30, 2026 0.3300 0.4000 0.3300 0.3650 227,646 +0.01(+1.39%)
Mar 27, 2026 0.3700 0.3800 0.3500 0.3600 54,377 -0.01(-2.70%)
Mar 26, 2026 0.3950 0.4000 0.3700 0.3700 15,100 -0.03(-6.33%)
Mar 25, 2026 0.3800 0.3950 0.3800 0.3950 6,500 +0.02(+3.95%)
Mar 24, 2026 0.3850 0.3900 0.3800 0.3800 13,049 +0.01(+1.33%)
Mar 23, 2026 0.3900 0.4550 0.3750 0.3750 71,551 -0.02(-5.06%)
Mar 20, 2026 0.4150 0.4150 0.3950 0.3950 20,060 -0.01(-2.47%)
Mar 19, 2026 0.4050 0.4400 0.3950 0.4050 221,590 +0.01(+1.25%)
Mar 18, 2026 0.4050 0.4600 0.4000 0.4000 120,618 +0.01(+2.56%)
Mar 17, 2026 0.4050 0.4100 0.3900 0.3900 64,140 -0.02(-3.70%)
Mar 16, 2026 0.4750 0.4750 0.4050 0.4050 66,050 -0.03(-7.95%)
Mar 13, 2026 0.4550 0.4550 0.4200 0.4400 158,199 +0.03(+8.64%)
Mar 12, 2026 0.4350 0.4450 0.4050 0.4050 142,030 -0.03(-7.95%)
Mar 11, 2026 0.5500 0.5700 0.4400 0.4400 308,832 -0.02(-4.35%)
Mar 10, 2026 0.4000 0.4600 0.3950 0.4600 207,797 +0.06(+15.00%)
Mar 09, 2026 0.4200 0.4400 0.3950 0.4000 84,270 +0.01(+2.56%)
Mar 06, 2026 0.3950 0.4300 0.3800 0.3900 163,100 -0.01(-2.50%)
Mar 05, 2026 0.4050 0.4400 0.3750 0.4000 231,154 -0.01(-2.44%)
Mar 04, 2026 0.4450 0.4450 0.4000 0.4100 151,760 -0.01(-2.38%)
Mar 03, 2026 0.4350 0.4500 0.4050 0.4200 76,910 -0.02(-4.55%)
Mar 02, 2026 0.4750 0.4750 0.4300 0.4400 114,825 -0.01(-2.22%)
Feb 27, 2026 0.4650 0.4650 0.4400 0.4500 85,451 +0.01(+2.27%)
Feb 26, 2026 0.5100 0.5200 0.4400 0.4400 52,038 -0.03(-5.38%)
Feb 25, 2026 0.4900 0.5100 0.4650 0.4650 77,815 -0.03(-7.00%)
Feb 24, 2026 0.4950 0.5000 0.4775 0.5000 57,807 +0.02(+4.17%)
Feb 23, 2026 0.4800 0.4850 0.4575 0.4800 86,641 +0.00(+0.00%)
Feb 20, 2026 0.5000 0.5000 0.4800 0.4800 23,908 -0.02(-4.00%)
Feb 19, 2026 0.4750 0.5100 0.4750 0.5000 106,650 +0.03(+7.53%)
Feb 18, 2026 0.4500 0.4950 0.4500 0.4650 51,500 +0.02(+4.49%)
Feb 17, 2026 0.4400 0.5000 0.4350 0.4450 126,901 -0.02(-4.30%)
Feb 13, 2026 0.4650 0 +0.08(+20.78%)
Feb 12, 2026 0.4300 0.4450 0.3650 0.3850 167,157 -0.04(-10.47%)
Feb 11, 2026 0.4600 0.4650 0.4200 0.4300 97,686 -0.04(-8.51%)
Feb 10, 2026 0.4750 0.4850 0.4450 0.4700 83,336 -0.01(-2.08%)
Feb 09, 2026 0.4900 0.4950 0.4800 0.4800 56,735 +0.01(+2.13%)
Feb 06, 2026 0.4800 0.4850 0.4650 0.4700 58,872 -0.01(-1.05%)
Feb 05, 2026 0.4800 0.4900 0.4600 0.4750 123,900 +0.00(+0.00%)
Feb 04, 2026 0.5500 0.5500 0.4650 0.4750 127,844 -0.06(-10.38%)
Feb 03, 2026 0.4750 0.5400 0.4600 0.5300 152,013 +0.01(+1.92%)
Feb 02, 2026 0.4900 0.5300 0.4800 0.5200 29,041 +0.03(+6.12%)
Jan 30, 2026 0.5100 0.5200 0.4700 0.4900 128,331 -0.03(-5.77%)
Jan 29, 2026 0.5500 0.5800 0.5200 0.5200 34,606 -0.03(-5.45%)
Jan 28, 2026 0.5400 0.5500 0.5300 0.5500 32,975 +0.01(+1.85%)
Jan 27, 2026 0.5200 0.5400 0.5000 0.5400 124,486 +0.01(+1.89%)
Jan 26, 2026 0.5800 0.5900 0.5300 0.5300 70,470 -0.05(-8.62%)
Jan 23, 2026 0.5700 0.6000 0.5300 0.5800 91,222 +0.02(+3.57%)
Jan 22, 2026 0.5500 0.5600 0.5400 0.5600 69,800 +0.02(+3.70%)
Jan 21, 2026 0.5300 0.5500 0.5100 0.5400 43,000 -0.02(-3.57%)
Jan 20, 2026 0.5800 0.5800 0.5000 0.5600 111,056 -0.01(-1.75%)
Jan 19, 2026 0.5700 0.5700 0.5500 0.5700 15,000 -0.01(-1.72%)
Jan 16, 2026 0.5700 0.6000 0.5600 0.5800 45,735 +0.00(+0.00%)
Jan 15, 2026 0.6100 0.6100 0.5600 0.5800 61,470 -0.01(-1.69%)
Jan 14, 2026 0.5600 0.5900 0.5600 0.5900 17,930 +0.01(+1.72%)
Jan 13, 2026 0.5700 0.5900 0.5600 0.5800 36,420 +0.01(+1.75%)
Jan 12, 2026 0.5800 0.6000 0.5600 0.5700 98,020 +0.00(+0.00%)
Jan 09, 2026 0.5700 0.5900 0.5600 0.5700 54,205 +0.02(+3.64%)
Jan 08, 2026 0.5900 0.5900 0.5500 0.5500 62,670 -0.04(-6.78%)
Jan 07, 2026 0.5900 0.5900 0.5600 0.5900 16,900 +0.00(+0.00%)
Jan 06, 2026 0.5800 0.6100 0.5500 0.5900 76,110 +0.01(+1.72%)
Jan 05, 2026 0.5900 0.6100 0.5500 0.5800 35,203 -0.04(-6.45%)
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.