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 0.5350 0.5517 0.4905 0.5096 25,590 -0.03(-4.98%)
Apr 02, 2026 0.5026 0.5478 0.5011 0.5363 261,541 +0.03(+5.14%)
Apr 01, 2026 0.4622 0.5300 0.4475 0.5101 183,767 +0.06(+13.38%)
Mar 31, 2026 0.4600 0.4600 0.4429 0.4499 74,821 -0.00(-0.33%)
Mar 30, 2026 0.4655 0.5149 0.4514 0.4514 83,491 -0.00(-0.29%)
Mar 27, 2026 0.4245 0.4739 0.4210 0.4527 123,574 +0.04(+9.24%)
Mar 26, 2026 0.3791 0.4210 0.3742 0.4144 81,380 +0.01(+2.37%)
Mar 25, 2026 0.4544 0.4544 0.3896 0.4048 89,546 +0.01(+3.74%)
Mar 24, 2026 0.3284 0.3902 0.3130 0.3902 108,581 +0.10(+35.49%)
Mar 23, 2026 0.2790 0.2930 0.2748 0.2880 9,350 +0.03(+10.43%)
Mar 20, 2026 0.2621 0.2720 0.2493 0.2608 45,856 -0.03(-9.48%)
Mar 19, 2026 0.3027 0.3027 0.2772 0.2881 47,514 -0.03(-9.52%)
Mar 18, 2026 0.3099 0.3184 0.3000 0.3184 34,771 +0.02(+8.04%)
Mar 17, 2026 0.3200 0.3248 0.2947 0.2947 20,901 -0.02(-6.98%)
Mar 16, 2026 0.3100 0.3300 0.3070 0.3168 20,699 -0.01(-2.31%)
Mar 13, 2026 0.3600 0.3600 0.3243 0.3243 14,190 -0.03(-7.34%)
Mar 12, 2026 0.3416 0.3524 0.3362 0.3500 115,512 -0.01(-3.37%)
Mar 11, 2026 0.3700 0.3734 0.3500 0.3622 176,850 -0.01(-2.11%)
Mar 10, 2026 0.3827 0.3960 0.3645 0.3700 24,615 -0.03(-6.57%)
Mar 09, 2026 0.4060 0.4060 0.3822 0.3960 83,514 -0.03(-6.56%)
Mar 06, 2026 0.3900 0.4238 0.3895 0.4238 19,158 +0.01(+3.44%)
Mar 05, 2026 0.4200 0.4322 0.4097 0.4097 18,030 -0.01(-3.37%)
Mar 04, 2026 0.4450 0.4528 0.4240 0.4240 55,334 -0.00(-0.35%)
Mar 03, 2026 0.4000 0.4300 0.3530 0.4255 102,139 +0.06(+16.10%)
Mar 02, 2026 0.3750 0.3750 0.3665 0.3665 24,589 -0.01(-3.70%)
Feb 27, 2026 0.3686 0.3847 0.3686 0.3806 64,415 +0.01(+1.44%)
Feb 26, 2026 0.3721 0.3752 0.3636 0.3752 37,755 +0.02(+4.80%)
Feb 25, 2026 0.3600 0.3600 0.3360 0.3580 37,700 +0.02(+6.55%)
Feb 24, 2026 0.3360 0.3360 0.3231 0.3360 95,700 +0.00(+0.06%)
Feb 23, 2026 0.3375 0.3406 0.3311 0.3358 47,401 +0.00(+1.39%)
Feb 20, 2026 0.3362 0.3362 0.3312 0.3312 5,615 +0.01(+2.38%)
Feb 19, 2026 0.3235 0.3235 0.3235 0.3235 2,270 -0.02(-4.63%)
Feb 18, 2026 0.3287 0.3392 0.3287 0.3392 2,359 +0.02(+4.69%)
Feb 17, 2026 0.3240 0.3450 0.3240 0.3240 3,330 -0.00(-0.55%)
Feb 13, 2026 0.3212 0.3270 0.3203 0.3258 20,955 +0.00(+0.34%)
Feb 12, 2026 0.3400 0.3400 0.3247 0.3247 10,771 -0.01(-3.76%)
Feb 11, 2026 0.3374 0.3500 0.3374 0.3374 27,100 -0.00(-0.76%)
Feb 10, 2026 0.3400 0.3400 0.3400 0.3400 24,906 -0.00(-0.70%)
Feb 09, 2026 0.3510 0.3517 0.3374 0.3424 4,908 -0.01(-2.73%)
Feb 06, 2026 0.3430 0.3576 0.3370 0.3520 47,304 +0.01(+4.42%)
Feb 05, 2026 0.3395 0.3540 0.3300 0.3371 77,682 -0.04(-10.70%)
Feb 04, 2026 0.3828 0.3920 0.3775 0.3775 20,934 -0.02(-4.33%)
Feb 03, 2026 0.4000 0.4090 0.3940 0.3946 38,261 +0.00(+0.15%)
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.