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 0.2200 0 +0.01(+2.33%)
Apr 01, 2026 0.2200 0.2250 0.2150 0.2150 64,206 -0.01(-2.27%)
Mar 31, 2026 0.2300 0.2300 0.2200 0.2200 394,922 +0.00(+0.00%)
Mar 30, 2026 0.2200 0.2200 0.2100 0.2200 199,082 +0.01(+2.33%)
Mar 27, 2026 0.2200 0.2200 0.2150 0.2150 90,600 +0.00(+0.00%)
Mar 26, 2026 0.2200 0.2250 0.2150 0.2150 138,487 -0.01(-4.44%)
Mar 25, 2026 0.2300 0.2300 0.2250 0.2250 76,018 +0.01(+2.27%)
Mar 24, 2026 0.2200 0.2250 0.2100 0.2200 170,780 +0.00(+0.00%)
Mar 23, 2026 0.2200 0.2250 0.2100 0.2200 168,365 -0.01(-2.22%)
Mar 20, 2026 0.2150 0.2250 0.2150 0.2250 510,870 +0.01(+4.65%)
Mar 19, 2026 0.2150 0.2200 0.2150 0.2150 544,936 -0.01(-4.44%)
Mar 18, 2026 0.2250 0.2250 0.2200 0.2250 113,954 +0.01(+4.65%)
Mar 17, 2026 0.2150 0.2200 0.2150 0.2150 94,006 -0.01(-2.27%)
Mar 16, 2026 0.2100 0.2200 0.1900 0.2200 435,084 +0.01(+4.76%)
Mar 13, 2026 0.2100 0.2200 0.2100 0.2100 126,059 +0.00(+0.00%)
Mar 12, 2026 0.2300 0.2300 0.2050 0.2100 383,810 -0.02(-8.70%)
Mar 11, 2026 0.2300 0.2300 0.2200 0.2300 211,799 +0.02(+6.98%)
Mar 10, 2026 0.2350 0.2400 0.2150 0.2150 427,620 -0.02(-6.52%)
Mar 09, 2026 0.2550 0.2600 0.2300 0.2300 454,150 -0.02(-9.80%)
Mar 06, 2026 0.2400 0.2550 0.2300 0.2550 576,982 +0.02(+6.25%)
Mar 05, 2026 0.2200 0.2450 0.2200 0.2400 210,611 +0.01(+4.35%)
Mar 04, 2026 0.2450 0.2450 0.2300 0.2300 70,118 -0.01(-6.12%)
Mar 03, 2026 0.2450 0.2500 0.2200 0.2450 515,648 +0.00(+0.00%)
Mar 02, 2026 0.2350 0.2650 0.2200 0.2450 1,035,274 +0.01(+6.52%)
Feb 27, 2026 0.2400 0.2400 0.2250 0.2300 180,565 +0.00(+0.00%)
Feb 26, 2026 0.2350 0.2350 0.2200 0.2300 244,642 -0.00(-2.13%)
Feb 25, 2026 0.2200 0.2400 0.2200 0.2350 275,078 +0.00(+0.00%)
Feb 24, 2026 0.2400 0.2400 0.2200 0.2350 277,855 -0.01(-2.08%)
Feb 23, 2026 0.2150 0.2400 0.2100 0.2400 621,104 +0.03(+14.29%)
Feb 20, 2026 0.2050 0.2150 0.2000 0.2100 439,376 +0.00(+0.00%)
Feb 19, 2026 0.1950 0.2100 0.1900 0.2100 116,799 +0.01(+2.44%)
Feb 18, 2026 0.1750 0.2050 0.1750 0.2050 285,159 +0.03(+17.14%)
Feb 17, 2026 0.1800 0.1800 0.1700 0.1750 179,156 -0.01(-2.78%)
Feb 13, 2026 0.1800 0 +0.00(+0.00%)
Feb 12, 2026 0.1700 0.1800 0.1650 0.1800 797,224 +0.00(+0.00%)
Feb 11, 2026 0.1800 0.2000 0.1600 0.1800 2,070,078 +0.02(+12.50%)
Feb 10, 2026 0.1800 0.1800 0.1600 0.1600 360,730 -0.01(-5.88%)
Feb 09, 2026 0.1800 0.1800 0.1700 0.1700 140,022 -0.01(-5.56%)
Feb 06, 2026 0.1750 0.1800 0.1700 0.1800 177,635 +0.00(+0.00%)
Feb 05, 2026 0.1750 0.1800 0.1550 0.1800 206,677 +0.00(+0.00%)
Feb 04, 2026 0.1800 0.1800 0.1700 0.1800 461,148 +0.01(+2.86%)
Feb 03, 2026 0.1800 0.1850 0.1750 0.1750 193,878 -0.01(-5.41%)
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.