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 06, 2026 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Apr 02, 2026 0.3750 0 +0.00(+0.00%)
Apr 01, 2026 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Mar 31, 2026 0.3750 0.3750 0.3750 0.3750 500 +0.00(+0.00%)
Mar 30, 2026 0.3900 0.3900 0.3750 0.3750 1,300 -0.01(-2.60%)
Mar 27, 2026 0.3850 0.3850 0.3850 0.3850 500 +0.00(+0.00%)
Mar 26, 2026 0.3850 0.3850 0.3850 0.3850 500 +0.00(+0.00%)
Mar 25, 2026 0.3850 0.3850 0.3850 0.3850 525 +0.00(+0.00%)
Mar 24, 2026 0.3850 0.3850 0.3850 0.3850 1,500 +0.00(+0.00%)
Mar 23, 2026 0.3850 0.3850 0.3850 0.3850 500 +0.00(+0.00%)
Mar 20, 2026 0.3850 0.3850 0.3850 0.3850 500 -0.01(-1.28%)
Mar 19, 2026 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Mar 18, 2026 0.3900 0.3900 0.3900 0.3900 1,000 +0.00(+0.00%)
Mar 17, 2026 0.3900 0.3900 0.3900 0.3900 700 +0.00(+0.00%)
Mar 16, 2026 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.00%)
Mar 13, 2026 0.3900 0.3950 0.3900 0.3900 5,500 +0.03(+6.85%)
Mar 11, 2026 0.3650 0.3650 0 -0.01(-2.67%)
Mar 09, 2026 0.3750 0.3750 0 +0.01(+1.35%)
Mar 06, 2026 0.3700 0.3750 0.3700 0.3700 32,517 -0.03(-7.50%)
Mar 05, 2026 0.4000 0.4000 0.4000 0.4000 500 -0.01(-2.44%)
Mar 04, 2026 0.4100 0.4100 0.4100 0.4100 500 +0.00(+0.00%)
Mar 03, 2026 0.4100 0.4350 0.4100 0.4100 1,000 -0.02(-4.65%)
Mar 02, 2026 0.4300 0.4300 0.4300 0.4300 1,000 -0.01(-1.15%)
Feb 27, 2026 0.4350 0.4350 0.4350 0.4350 2,340 +0.04(+11.54%)
Feb 26, 2026 0.3900 0.3900 0.3900 0.3900 1,000 -0.01(-2.50%)
Feb 25, 2026 0.4450 0.4450 0.4000 0.4000 2,800 -0.03(-8.05%)
Feb 24, 2026 0.4800 0.4800 0.4350 0.4350 1,000 -0.01(-1.14%)
Feb 23, 2026 0.4400 0.4400 0.4400 0.4400 500 -0.04(-8.33%)
Feb 20, 2026 0.4800 0.4800 0.4800 0.4800 500 +0.01(+2.13%)
Feb 19, 2026 0.4700 0.4700 0.4700 0.4700 500 +0.02(+4.44%)
Feb 18, 2026 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Feb 17, 2026 0.4800 0.4800 0.4500 0.4500 1,000 +0.01(+2.27%)
Feb 13, 2026 0.4400 0 +0.03(+7.32%)
Feb 12, 2026 0.4300 0.4700 0.4000 0.4100 19,500 -0.06(-12.77%)
Feb 10, 2026 0.4700 0.4700 0 -0.03(-6.00%)
Feb 09, 2026 0.5000 0.5000 0.5000 0.5000 2,000 +0.00(+0.00%)
Feb 06, 2026 0.5000 0.5000 0.5000 0.5000 502 +0.01(+2.04%)
Feb 05, 2026 0.4900 0.4900 0.4900 0.4900 500 +0.02(+4.26%)
Feb 04, 2026 0.5400 0.5400 0.4700 0.4700 12,000 -0.05(-9.62%)
Feb 03, 2026 0.5200 0.5400 0.5200 0.5200 1,150 +0.04(+8.33%)
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.