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 10, 2026 0.2600 0.2700 0.2500 0.2600 9,122 +0.03(+10.64%)
Apr 09, 2026 0.2350 0.2550 0.2350 0.2350 20,470 +0.01(+4.44%)
Apr 08, 2026 0.2300 0.2450 0.2200 0.2250 17,613 -0.02(-8.16%)
Apr 07, 2026 0.2600 0.2750 0.2450 0.2450 64,600 -0.02(-5.77%)
Apr 06, 2026 0.2750 0.2750 0.2600 0.2600 21,705 -0.02(-7.14%)
Apr 02, 2026 0.2800 0 -0.00(-1.75%)
Apr 01, 2026 0.2600 0.2850 0.2450 0.2850 18,213 +0.06(+29.55%)
Mar 27, 2026 0.2200 0 +0.01(+2.33%)
Mar 26, 2026 0.2200 0.2200 0.2100 0.2150 20,500 -0.02(-10.42%)
Mar 25, 2026 0.2400 0.2450 0.2300 0.2400 14,666 +0.00(+0.00%)
Mar 23, 2026 0.2400 0.2400 0 -0.01(-4.00%)
Mar 20, 2026 0.2500 0.2500 0.2450 0.2500 94,239 +0.00(+0.00%)
Mar 19, 2026 0.2500 0.2650 0.2500 0.2500 21,500 -0.02(-7.41%)
Mar 18, 2026 0.2700 0.2700 0.2650 0.2700 12,300 -0.01(-1.82%)
Mar 17, 2026 0.2650 0.2900 0.2650 0.2750 29,585 +0.02(+5.77%)
Mar 16, 2026 0.2300 0.2700 0.2300 0.2600 29,059 +0.00(+0.00%)
Mar 13, 2026 0.3150 0.3150 0.2600 0.2600 4,012 +0.02(+6.12%)
Mar 12, 2026 0.2450 0.2450 0.2450 0.2450 2,850 -0.03(-10.91%)
Mar 11, 2026 0.2750 0.2750 0.2750 0.2750 4,941 -0.01(-1.79%)
Mar 10, 2026 0.2950 0.2950 0.2800 0.2800 3,214 -0.03(-9.68%)
Mar 09, 2026 0.2700 0.3150 0.2700 0.3100 6,500 -0.01(-3.13%)
Mar 06, 2026 0.3000 0.3200 0.2950 0.3200 8,500 +0.02(+4.92%)
Mar 05, 2026 0.3050 0.3050 0.3050 0.3050 500 +0.01(+1.67%)
Mar 04, 2026 0.3000 0.3000 0.3000 0.3000 10,010 +0.01(+3.45%)
Mar 03, 2026 0.2950 0.3300 0.2900 0.2900 90,600 -0.02(-4.92%)
Mar 02, 2026 0.3000 0.3250 0.2950 0.3050 27,343 +0.00(+0.00%)
Feb 26, 2026 0.3050 0.3050 0 +0.01(+1.67%)
Feb 25, 2026 0.3200 0.3200 0.3000 0.3000 12,520 -0.03(-7.69%)
Feb 24, 2026 0.3250 0.3300 0.3250 0.3250 112,000 +0.01(+1.56%)
Feb 23, 2026 0.3200 0.3200 0.3200 0.3200 4,500 +0.02(+6.67%)
Feb 20, 2026 0.3000 0.3100 0.2900 0.3000 32,200 -0.01(-3.23%)
Feb 19, 2026 0.3150 0.3150 0.3100 0.3100 10,000 -0.01(-3.13%)
Feb 18, 2026 0.3150 0.3200 0.3000 0.3200 24,000 +0.02(+6.67%)
Feb 17, 2026 0.3300 0.3300 0.3000 0.3000 38,549 -0.01(-3.23%)
Feb 13, 2026 0.3100 0 +0.02(+6.90%)
Feb 12, 2026 0.3100 0.3200 0.2900 0.2900 29,022 -0.05(-14.71%)
Feb 11, 2026 0.3200 0.3400 0.3200 0.3400 22,249 +0.01(+1.49%)
Feb 10, 2026 0.3650 0.3650 0.3150 0.3350 50,300 -0.01(-2.19%)
Feb 09, 2026 0.3600 0.3700 0.3400 0.3425 21,481 -0.03(-7.43%)
Feb 06, 2026 0.3500 0.3700 0.3500 0.3700 8,500 +0.03(+7.25%)
Feb 05, 2026 0.3550 0.3900 0.3450 0.3450 45,046 -0.01(-2.82%)
Feb 04, 2026 0.3650 0.3850 0.3550 0.3550 6,559 +0.01(+2.90%)
Feb 03, 2026 0.3500 0.3500 0.3450 0.3450 110,000 +0.00(+0.00%)
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.