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 0.3150 0 -0.01(-1.56%)
Apr 01, 2026 0.3300 0.3350 0.3050 0.3200 300,331 +0.01(+3.23%)
Mar 31, 2026 0.3050 0.3200 0.3000 0.3100 160,877 +0.00(+0.00%)
Mar 30, 2026 0.3200 0.3400 0.3050 0.3100 107,544 -0.01(-1.59%)
Mar 27, 2026 0.3100 0.3150 0.2750 0.3150 363,388 +0.00(+0.00%)
Mar 26, 2026 0.3000 0.3150 0.2900 0.3150 269,613 +0.00(+0.00%)
Mar 25, 2026 0.3100 0.3150 0.3000 0.3150 86,599 +0.01(+1.61%)
Mar 24, 2026 0.3100 0.3100 0.3050 0.3100 45,248 -0.01(-1.59%)
Mar 23, 2026 0.3050 0.3200 0.3000 0.3150 339,711 +0.01(+1.61%)
Mar 20, 2026 0.3150 0.3250 0.3100 0.3100 289,455 -0.01(-1.59%)
Mar 19, 2026 0.3150 0.3200 0.2700 0.3150 649,215 +0.00(+0.00%)
Mar 18, 2026 0.3300 0.3400 0.3100 0.3150 461,538 -0.03(-7.35%)
Mar 17, 2026 0.3500 0.3500 0.3150 0.3400 438,873 -0.00(-1.45%)
Mar 16, 2026 0.3600 0.3600 0.3350 0.3450 363,007 -0.02(-4.17%)
Mar 13, 2026 0.3550 0.3650 0.3550 0.3600 261,864 +0.01(+2.86%)
Mar 12, 2026 0.3750 0.3800 0.3500 0.3500 358,367 -0.03(-6.67%)
Mar 11, 2026 0.3800 0.4000 0.3650 0.3750 640,138 +0.00(+0.00%)
Mar 10, 2026 0.3700 0.3850 0.3650 0.3750 352,682 +0.01(+1.35%)
Mar 09, 2026 0.3800 0.3800 0.3600 0.3700 502,197 -0.02(-3.90%)
Mar 06, 2026 0.3800 0.3900 0.3750 0.3850 277,357 +0.01(+2.67%)
Mar 05, 2026 0.3900 0.3900 0.3750 0.3750 146,250 -0.01(-2.60%)
Mar 04, 2026 0.3750 0.3950 0.3750 0.3850 187,528 +0.01(+1.32%)
Mar 03, 2026 0.3850 0.3900 0.3650 0.3800 753,553 -0.01(-2.56%)
Mar 02, 2026 0.3900 0.4000 0.3900 0.3900 591,151 +0.00(+0.00%)
Feb 27, 2026 0.4050 0.4150 0.3900 0.3900 362,134 -0.01(-1.27%)
Feb 26, 2026 0.4100 0.4100 0.3900 0.3950 286,881 -0.01(-3.66%)
Feb 25, 2026 0.3950 0.4850 0.3850 0.4100 2,104,440 +0.02(+5.13%)
Feb 24, 2026 0.4100 0.4100 0.3850 0.3900 376,204 -0.02(-4.88%)
Feb 23, 2026 0.3700 0.4100 0.3700 0.4100 773,444 +0.02(+6.49%)
Feb 20, 2026 0.3800 0.4000 0.3800 0.3850 335,402 +0.00(+0.00%)
Feb 19, 2026 0.3950 0.3950 0.3850 0.3850 438,652 -0.02(-3.75%)
Feb 18, 2026 0.4000 0.4050 0.3950 0.4000 322,099 +0.00(+0.00%)
Feb 17, 2026 0.3950 0.4000 0.3750 0.4000 543,285 +0.00(+0.00%)
Feb 13, 2026 0.4000 0 -0.01(-1.23%)
Feb 12, 2026 0.4000 0.4250 0.4000 0.4050 289,298 -0.00(-1.22%)
Feb 11, 2026 0.4200 0.4250 0.4050 0.4100 579,489 +0.01(+3.80%)
Feb 10, 2026 0.4100 0.4150 0.3950 0.3950 301,834 -0.01(-3.66%)
Feb 09, 2026 0.3900 0.4200 0.3800 0.4100 198,170 +0.02(+6.49%)
Feb 06, 2026 0.3850 0.4100 0.3600 0.3850 1,276,464 +0.01(+1.32%)
Feb 05, 2026 0.4000 0.4000 0.3750 0.3800 608,030 -0.03(-6.17%)
Feb 04, 2026 0.4400 0.4400 0.4050 0.4050 718,116 -0.04(-8.99%)
Feb 03, 2026 0.4400 0.4550 0.4400 0.4450 2,661,557 +0.02(+3.49%)
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.