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 0.5500 0 +0.00(+0.00%)
Apr 01, 2026 0.5500 0.5500 0.5300 0.5500 124,993 +0.00(+0.00%)
Mar 31, 2026 0.5100 0.5500 0.5100 0.5500 70,615 +0.04(+7.84%)
Mar 30, 2026 0.6000 0.6000 0.5100 0.5100 25,647 -0.02(-3.77%)
Mar 27, 2026 0.5000 0.5300 0.4800 0.5300 60,790 +0.03(+6.00%)
Mar 26, 2026 0.5000 0.5200 0.5000 0.5000 22,584 -0.02(-3.85%)
Mar 25, 2026 0.5700 0.5700 0.5000 0.5200 163,759 -0.01(-1.89%)
Mar 24, 2026 0.4700 0.5300 0.4600 0.5300 196,967 +0.05(+9.28%)
Mar 23, 2026 0.4650 0.5000 0.4550 0.4850 224,517 +0.03(+6.59%)
Mar 20, 2026 0.4850 0.5100 0.4550 0.4550 84,162 -0.01(-3.19%)
Mar 19, 2026 0.4950 0.5200 0.4650 0.4700 317,708 -0.05(-9.62%)
Mar 18, 2026 0.5400 0.5400 0.5100 0.5200 111,300 -0.04(-7.14%)
Mar 17, 2026 0.5700 0.5700 0.5400 0.5600 34,454 +0.01(+1.82%)
Mar 16, 2026 0.5500 0.5500 0.5100 0.5500 88,000 +0.02(+3.77%)
Mar 13, 2026 0.5500 0.5600 0.5300 0.5300 127,719 -0.02(-3.64%)
Mar 12, 2026 0.5600 0.5600 0.5400 0.5500 42,969 -0.01(-1.79%)
Mar 11, 2026 0.5500 0.5900 0.5400 0.5600 96,375 -0.02(-3.45%)
Mar 10, 2026 0.5800 0.6000 0.5800 0.5800 164,030 +0.01(+1.75%)
Mar 09, 2026 0.5100 0.5800 0.4800 0.5700 471,746 -0.01(-1.72%)
Mar 06, 2026 0.5700 0.5900 0.5600 0.5800 86,204 +0.00(+0.00%)
Mar 05, 2026 0.6000 0.6100 0.5600 0.5800 233,890 -0.05(-7.94%)
Mar 04, 2026 0.6200 0.6300 0.5800 0.6300 367,611 +0.00(+0.00%)
Mar 03, 2026 0.6300 0.6400 0.6000 0.6300 252,030 -0.04(-5.97%)
Mar 02, 2026 0.6600 0.6700 0.6500 0.6700 113,827 -0.01(-1.47%)
Feb 27, 2026 0.6600 0.6800 0.6600 0.6800 347,170 +0.01(+1.49%)
Feb 26, 2026 0.6600 0.6700 0.6500 0.6700 164,376 +0.01(+1.52%)
Feb 25, 2026 0.6700 0.6800 0.6600 0.6600 181,368 -0.01(-1.49%)
Feb 24, 2026 0.6500 0.6700 0.6400 0.6700 199,801 +0.00(+0.00%)
Feb 23, 2026 0.6500 0.6700 0.6400 0.6700 180,871 +0.03(+4.69%)
Feb 20, 2026 0.6700 0.6700 0.6100 0.6400 171,971 -0.02(-3.03%)
Feb 19, 2026 0.6500 0.6700 0.6400 0.6600 72,559 -0.01(-1.49%)
Feb 18, 2026 0.6200 0.7000 0.6200 0.6700 313,950 +0.06(+9.84%)
Feb 17, 2026 0.6100 0.6400 0.6000 0.6100 299,946 -0.04(-6.15%)
Feb 13, 2026 0.6500 0 +0.00(+0.00%)
Feb 12, 2026 0.7500 0.7500 0.6000 0.6500 585,864 -0.07(-9.72%)
Feb 11, 2026 0.7600 0.7700 0.7200 0.7200 178,562 -0.05(-6.49%)
Feb 10, 2026 0.7900 0.7900 0.7400 0.7700 157,540 -0.01(-1.28%)
Feb 09, 2026 0.7600 0.7900 0.7400 0.7800 249,327 +0.01(+1.30%)
Feb 06, 2026 0.7500 0.7800 0.7000 0.7700 573,593 +0.06(+8.45%)
Feb 05, 2026 0.7400 0.7400 0.6700 0.7100 340,920 -0.05(-6.58%)
Feb 04, 2026 0.7200 0.8000 0.7200 0.7600 1,385,512 +0.10(+15.15%)
Feb 03, 2026 0.6400 0.6800 0.6400 0.6600 534,668 +0.03(+4.76%)
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.