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 09, 2026 0.2650 0.2650 0.2650 0.2650 380 -0.02(-5.36%)
Apr 08, 2026 0.2700 0.2800 0.2700 0.2800 4,242 -0.06(-18.84%)
Apr 07, 2026 0.3000 0.3450 0.3000 0.3450 3,195 +0.02(+7.81%)
Apr 02, 2026 0.3200 22 -0.02(-5.47%)
Apr 01, 2026 0.3800 0.3800 0.3100 0.3385 23,708 -0.04(-10.92%)
Mar 31, 2026 0.3800 0.3800 0.3800 0.3800 440 -0.03(-6.63%)
Mar 30, 2026 0.3757 0.4070 0.3757 0.4070 810 +0.03(+7.11%)
Mar 27, 2026 0.3757 0.3800 0.3757 0.3800 3,566 -0.10(-20.82%)
Mar 23, 2026 0.4799 2 +0.10(+27.73%)
Mar 20, 2026 0.3757 0.3757 0.3757 0.3757 350 +0.00(+0.00%)
Mar 18, 2026 0.3757 0 +0.00(+0.00%)
Mar 13, 2026 0.3757 0 -0.00(-1.13%)
Mar 12, 2026 0.3800 0.3800 0.3800 0.3800 973 -0.05(-11.63%)
Mar 05, 2026 0.4300 6 -0.01(-2.27%)
Mar 04, 2026 0.4400 0.4400 0.4400 0.4400 714 +0.00(+0.00%)
Mar 03, 2026 0.4400 0.4400 0.4400 0.4400 2,200 -0.07(-13.73%)
Mar 02, 2026 0.5100 0.5100 0.5100 0.5100 102 +0.08(+18.33%)
Feb 26, 2026 0.4310 2 -0.01(-2.05%)
Feb 25, 2026 0.4400 0.4400 0.4400 0.4400 446 +0.00(+0.00%)
Feb 24, 2026 0.4500 0.4500 0.4400 0.4400 12,504 -0.03(-6.44%)
Feb 18, 2026 0.4703 11 -0.04(-8.45%)
Feb 17, 2026 0.5137 0.5137 0.5137 0.5137 4,137 -0.04(-7.76%)
Feb 13, 2026 0.5569 0.5569 0.5569 0.5569 124 +0.01(+2.37%)
Feb 12, 2026 0.5440 0.5440 0.5137 0.5440 1,000 -0.03(-4.56%)
Feb 11, 2026 0.5700 0.5700 0.5700 0.5700 2,100 -0.06(-10.09%)
Feb 06, 2026 0.6340 7 +0.06(+11.05%)
Feb 05, 2026 0.5709 0.6500 0.5709 0.5709 424 -0.01(-1.82%)
Feb 04, 2026 0.5815 0.5815 0.5815 0.5815 2,100 +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.