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 31, 2026 0.2000 0.2100 0.1850 0.2100 192,590 +0.01(+5.00%)
Mar 30, 2026 0.2000 0.2100 0.2000 0.2000 321,050 +0.02(+8.11%)
Mar 27, 2026 0.1900 0.1900 0.1850 0.1850 65,000 -0.01(-2.63%)
Mar 26, 2026 0.1950 0.1950 0.1850 0.1900 62,000 +0.01(+2.70%)
Mar 25, 2026 0.1800 0.1900 0.1750 0.1850 117,500 +0.00(+0.00%)
Mar 24, 2026 0.1900 0.1900 0.1850 0.1850 5,500 +0.00(+0.00%)
Mar 23, 2026 0.1850 0.1850 0.1750 0.1850 123,000 +0.01(+2.78%)
Mar 20, 2026 0.2050 0.2050 0.1800 0.1800 132,444 +0.00(+0.00%)
Mar 19, 2026 0.2000 0.2100 0.1800 0.1800 150,500 -0.05(-21.74%)
Mar 18, 2026 0.2200 0.2300 0.2100 0.2300 62,222 +0.01(+4.55%)
Mar 17, 2026 0.2250 0.2250 0.2200 0.2200 29,000 -0.01(-2.22%)
Mar 16, 2026 0.2250 0.2250 0.2200 0.2250 48,000 +0.02(+7.14%)
Mar 13, 2026 0.2100 0.2450 0.2000 0.2100 117,087 -0.04(-14.29%)
Mar 12, 2026 0.2400 0.2450 0.2200 0.2450 3,775 +0.01(+2.08%)
Mar 11, 2026 0.2200 0.2400 0.2200 0.2400 10,076 +0.00(+0.00%)
Mar 10, 2026 0.2400 0.2400 0.2400 0.2400 71,875 +0.00(+0.00%)
Mar 09, 2026 0.2400 0.2400 0.2400 0.2400 10,500 +0.00(+0.00%)
Mar 06, 2026 0.2400 0.2400 0.2400 0.2400 21,500 -0.01(-4.00%)
Mar 05, 2026 0.2400 0.2600 0.2400 0.2500 111,051 +0.01(+2.04%)
Mar 04, 2026 0.2450 0.2450 0.2400 0.2450 33,000 +0.00(+0.00%)
Mar 03, 2026 0.2350 0.2450 0.2350 0.2450 114,200 -0.01(-2.00%)
Mar 02, 2026 0.2400 0.2550 0.2400 0.2500 100,049 +0.01(+2.04%)
Feb 27, 2026 0.2400 0.2450 0.2400 0.2450 49,897 +0.01(+2.08%)
Feb 26, 2026 0.2400 0.2450 0.2400 0.2400 70,000 +0.00(+0.00%)
Feb 25, 2026 0.2300 0.2450 0.2300 0.2400 105,500 +0.01(+2.13%)
Feb 24, 2026 0.2400 0.2700 0.2350 0.2350 124,871 +0.01(+6.82%)
Feb 23, 2026 0.2150 0.2200 0.2000 0.2200 56,500 +0.03(+15.79%)
Feb 20, 2026 0.2150 0.2150 0.1900 0.1900 197,738 -0.03(-13.64%)
Feb 19, 2026 0.2300 0.2300 0.2150 0.2200 10,507 -0.01(-6.38%)
Feb 18, 2026 0.2200 0.2350 0.2200 0.2350 75,475 +0.02(+9.30%)
Feb 17, 2026 0.2200 0.2200 0.2050 0.2150 35,839 -0.01(-2.27%)
Feb 13, 2026 0.2200 0 -0.02(-8.33%)
Feb 12, 2026 0.2250 0.2400 0.2200 0.2400 83,500 +0.01(+4.35%)
Feb 11, 2026 0.2450 0.2450 0.2300 0.2300 55,250 -0.02(-8.00%)
Feb 10, 2026 0.2500 0.2500 0.2500 0.2500 17,000 +0.00(+0.00%)
Feb 09, 2026 0.2600 0.2600 0.2500 0.2500 28,622 +0.00(+0.00%)
Feb 06, 2026 0.2700 0.2750 0.2350 0.2500 89,503 -0.02(-7.41%)
Feb 04, 2026 0.2700 0.2700 0 -0.03(-10.00%)
Feb 03, 2026 0.3000 0.3100 0.3000 0.3000 29,000 -0.01(-3.23%)
Feb 02, 2026 0.3200 0.3200 0.3100 0.3100 21,503 -0.01(-3.13%)
Jan 30, 2026 0.3200 0.3250 0.3200 0.3200 282,000 +0.00(+0.00%)
Jan 29, 2026 0.3250 0.3350 0.3000 0.3200 345,796 -0.02(-4.48%)
Jan 28, 2026 0.3200 0.3450 0.3200 0.3350 177,000 +0.01(+3.08%)
Jan 27, 2026 0.3200 0.3250 0.3200 0.3250 106,000 +0.01(+1.56%)
Jan 26, 2026 0.3200 0.3350 0.3200 0.3200 174,100 +0.00(+0.00%)
Jan 23, 2026 0.3250 0.3300 0.3200 0.3200 44,162 -0.02(-4.48%)
Jan 22, 2026 0.3450 0.3500 0.3250 0.3350 167,365 -0.01(-2.90%)
Jan 21, 2026 0.3350 0.3450 0.3250 0.3450 117,500 +0.00(+0.00%)
Jan 20, 2026 0.3100 0.3450 0.3100 0.3450 149,000 +0.04(+13.11%)
Jan 19, 2026 0.3100 0.3100 0.3000 0.3050 139,907 -0.01(-1.61%)
Jan 16, 2026 0.3100 0.3300 0.3050 0.3100 52,150 +0.01(+3.33%)
Jan 15, 2026 0.2850 0.3400 0.2700 0.3000 276,500 +0.03(+13.21%)
Jan 14, 2026 0.2600 0.2950 0.2600 0.2650 86,925 +0.01(+1.92%)
Jan 13, 2026 0.2700 0.2950 0.2600 0.2600 16,000 -0.04(-13.33%)
Jan 12, 2026 0.2450 0.3000 0.2450 0.3000 48,032 +0.05(+20.00%)
Jan 09, 2026 0.2500 0.2500 0.2500 0.2500 4,500 +0.01(+4.17%)
Jan 08, 2026 0.2400 0.2400 0.2400 0.2400 15,500 -0.02(-7.69%)
Jan 07, 2026 0.2500 0.2600 0.2400 0.2600 10,000 +0.03(+10.64%)
Jan 06, 2026 0.2600 0.2600 0.2350 0.2350 48,100 -0.02(-6.00%)
Jan 05, 2026 0.2150 0.2500 0.2150 0.2500 2,000 +0.05(+25.00%)
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.