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 06, 2026 0.5125 0.5125 0.4972 0.5125 650 -0.02(-3.85%)
Mar 30, 2026 0.5330 0 +0.08(+18.44%)
Mar 26, 2026 0.4500 20 -0.01(-2.17%)
Mar 23, 2026 0.4600 0 -0.00(-0.24%)
Mar 19, 2026 0.4611 0 -0.04(-7.78%)
Mar 18, 2026 0.5000 0.5000 0.5000 0.5000 47,800 -0.05(-9.09%)
Mar 16, 2026 0.5500 0 -0.02(-3.51%)
Mar 13, 2026 0.5800 0.5800 0.5700 0.5700 45,793 -0.06(-9.52%)
Mar 10, 2026 0.6300 0 +0.05(+9.00%)
Mar 06, 2026 0.5780 1,050 -0.04(-6.79%)
Mar 05, 2026 0.6201 0.6292 0.6201 0.6201 50,800 -0.07(-9.63%)
Mar 04, 2026 0.6800 0.6862 0.6800 0.6862 13,000 -0.00(-0.55%)
Mar 03, 2026 0.6900 0.7066 0.6900 0.6900 4,645 -0.06(-7.43%)
Mar 02, 2026 0.7700 0.7700 0.7396 0.7454 30,306 +0.02(+3.44%)
Feb 27, 2026 0.7206 0.7206 0.7206 0.7206 20,847 +0.04(+5.94%)
Feb 26, 2026 0.7287 0.7374 0.6802 0.6802 14,700 +0.01(+1.67%)
Feb 25, 2026 0.6689 0.6690 0.6689 0.6690 10,047 -0.00(-0.06%)
Feb 24, 2026 0.6320 0.6694 0.6310 0.6694 57,631 +0.03(+4.61%)
Feb 23, 2026 0.6345 0.6399 0.6345 0.6399 10,180 +0.04(+6.65%)
Feb 20, 2026 0.6000 0.6000 0.6000 0.6000 20,010 -0.01(-1.64%)
Feb 19, 2026 0.5663 0.6100 0.5663 0.6100 1,328 -0.02(-2.60%)
Feb 17, 2026 0.6263 0 +0.02(+3.44%)
Feb 13, 2026 0.5730 0.6055 0.5730 0.6055 9,500 -0.00(-0.71%)
Feb 12, 2026 0.5908 0.6500 0.5908 0.6098 29,934 -0.01(-1.01%)
Feb 11, 2026 0.6182 0.6182 0.5947 0.6160 61,300 +0.13(+27.83%)
Feb 09, 2026 0.4819 60 +0.02(+5.10%)
Feb 05, 2026 0.4585 0 -0.02(-3.47%)
Feb 03, 2026 0.4750 375 +0.04(+8.72%)
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.