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 0.4750 0.4800 0.4650 0.4700 22,500 -0.01(-2.08%)
Apr 01, 2026 0.4750 0.4850 0.4650 0.4800 40,000 -0.01(-1.03%)
Mar 31, 2026 0.5000 0.5000 0.4700 0.4850 70,255 +0.00(+0.00%)
Mar 30, 2026 0.4700 0.4900 0.4650 0.4850 59,510 +0.02(+5.43%)
Mar 27, 2026 0.4650 0.4700 0.4500 0.4600 141,271 -0.01(-2.13%)
Mar 26, 2026 0.4750 0.4800 0.4600 0.4700 90,618 -0.01(-2.08%)
Mar 25, 2026 0.4900 0.4900 0.4800 0.4800 34,500 -0.01(-2.04%)
Mar 24, 2026 0.4950 0.4950 0.4800 0.4900 94,100 +0.01(+1.03%)
Mar 23, 2026 0.4950 0.4950 0.4800 0.4850 151,426 -0.02(-3.00%)
Mar 20, 2026 0.5000 0.5200 0.4900 0.5000 96,500 +0.00(+0.00%)
Mar 19, 2026 0.5000 0.5200 0.4800 0.5000 58,000 +0.00(+0.00%)
Mar 18, 2026 0.4900 0.5100 0.4900 0.5000 124,500 +0.01(+2.04%)
Mar 17, 2026 0.5000 0.5000 0.4900 0.4900 145,200 -0.01(-2.00%)
Mar 16, 2026 0.5100 0.5200 0.5000 0.5000 45,000 +0.00(+0.00%)
Mar 13, 2026 0.5300 0.5300 0.5000 0.5000 62,000 -0.02(-3.85%)
Mar 12, 2026 0.5200 0.5300 0.5000 0.5200 65,889 +0.00(+0.00%)
Mar 11, 2026 0.5400 0.5400 0.5100 0.5200 20,500 -0.01(-1.89%)
Mar 10, 2026 0.5400 0.5600 0.5300 0.5300 82,504 +0.01(+1.92%)
Mar 09, 2026 0.5200 0.5300 0.5100 0.5200 33,384 +0.00(+0.00%)
Mar 06, 2026 0.5300 0.5300 0.4900 0.5200 132,000 +0.01(+1.96%)
Mar 05, 2026 0.5600 0.5700 0.5100 0.5100 53,101 -0.06(-10.53%)
Mar 04, 2026 0.5100 0.5700 0.4900 0.5700 173,322 +0.05(+9.62%)
Mar 03, 2026 0.4850 0.5200 0.4850 0.5200 53,800 +0.00(+0.00%)
Mar 02, 2026 0.5000 0.5200 0.4900 0.5200 91,139 +0.01(+1.96%)
Feb 27, 2026 0.4950 0.5200 0.4750 0.5100 238,800 +0.00(+0.00%)
Feb 26, 2026 0.5000 0.5300 0.4900 0.5100 144,196 +0.01(+2.00%)
Feb 25, 2026 0.5300 0.5300 0.5000 0.5000 35,601 -0.01(-1.96%)
Feb 24, 2026 0.4950 0.5200 0.4900 0.5100 84,000 +0.01(+2.00%)
Feb 23, 2026 0.5200 0.5300 0.4950 0.5000 99,980 -0.02(-3.85%)
Feb 20, 2026 0.5200 0.5700 0.5000 0.5200 219,700 +0.00(+0.00%)
Feb 19, 2026 0.5000 0.5300 0.4800 0.5200 80,725 +0.04(+8.33%)
Feb 18, 2026 0.5000 0.5300 0.4800 0.4800 145,513 -0.05(-9.43%)
Feb 17, 2026 0.5400 0.5400 0.5200 0.5300 16,764 -0.02(-3.64%)
Feb 13, 2026 0.5500 0 +0.00(+0.00%)
Feb 12, 2026 0.5600 0.5700 0.5500 0.5500 32,382 +0.00(+0.00%)
Feb 11, 2026 0.5800 0.5800 0.5500 0.5500 21,144 +0.01(+1.85%)
Feb 10, 2026 0.5400 0.5900 0.5300 0.5400 105,500 +0.02(+3.85%)
Feb 09, 2026 0.5300 0.5400 0.5100 0.5200 52,000 +0.00(+0.00%)
Feb 06, 2026 0.5100 0.5300 0.5000 0.5200 53,600 +0.01(+1.96%)
Feb 05, 2026 0.5200 0.5200 0.5000 0.5100 16,000 +0.01(+2.00%)
Feb 04, 2026 0.5100 0.5100 0.4900 0.5000 97,000 +0.00(+0.00%)
Feb 03, 2026 0.5300 0.5400 0.4900 0.5000 77,005 -0.02(-3.85%)
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.