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 0.0762 0.0895 0.0597 0.0895 127,279 +0.00(+3.95%)
Apr 01, 2026 0.0799 0.0861 0.0618 0.0861 274,500 +0.02(+36.88%)
Mar 31, 2026 0.0671 0.0691 0.0608 0.0629 129,600 -0.00(-6.40%)
Mar 30, 2026 0.0703 0.0780 0.0669 0.0672 23,829 -0.01(-8.07%)
Mar 27, 2026 0.0805 0.0805 0.0656 0.0731 69,298 +0.00(+1.67%)
Mar 26, 2026 0.1000 0.1000 0.0719 0.0719 29,000 -0.01(-7.58%)
Mar 25, 2026 0.0848 0.0920 0.0723 0.0778 38,616 -0.00(-5.24%)
Mar 24, 2026 0.0850 0.1025 0.0788 0.0821 39,602 -0.00(-1.79%)
Mar 23, 2026 0.0739 0.1047 0.0655 0.0836 87,301 -0.00(-0.12%)
Mar 20, 2026 0.0850 0.1011 0.0678 0.0837 244,863 -0.00(-5.21%)
Mar 19, 2026 0.0900 0.1087 0.0850 0.0883 185,500 -0.01(-8.21%)
Mar 18, 2026 0.1140 0.1285 0.0925 0.0962 208,500 -0.02(-17.57%)
Mar 17, 2026 0.1259 0.1442 0.1123 0.1167 90,100 -0.00(-3.55%)
Mar 16, 2026 0.1265 0.1487 0.1117 0.1210 94,365 -0.00(-1.63%)
Mar 13, 2026 0.1509 0.1680 0.1088 0.1230 568,789 -0.02(-15.00%)
Mar 12, 2026 0.1830 0.1851 0.1447 0.1447 275,440 +0.00(+3.36%)
Mar 11, 2026 0.1152 0.1671 0.1100 0.1400 141,635 +0.03(+27.04%)
Mar 10, 2026 0.0943 0.1508 0.0820 0.1102 219,078 +0.02(+25.37%)
Mar 09, 2026 0.0757 0.0946 0.0757 0.0879 149,190 +0.01(+20.58%)
Mar 06, 2026 0.0663 0.0845 0.0653 0.0729 258,800 +0.01(+12.67%)
Mar 05, 2026 0.0650 0.0978 0.0647 0.0647 169,200 -0.01(-14.98%)
Mar 04, 2026 0.0743 0.0921 0.0666 0.0761 218,413 +0.01(+17.44%)
Mar 03, 2026 0.0808 0.0808 0.0554 0.0648 87,650 +0.00(+4.85%)
Mar 02, 2026 0.0615 0.0754 0.0614 0.0618 140,666 +0.01(+13.81%)
Feb 27, 2026 0.0550 0.0572 0.0543 0.0543 8,500 -0.00(-8.43%)
Feb 26, 2026 0.0543 0.0593 0.0543 0.0593 57,500 +0.01(+14.48%)
Feb 25, 2026 0.0615 0.0615 0.0489 0.0518 253,000 -0.00(-2.45%)
Feb 24, 2026 0.0497 0.0572 0.0497 0.0531 186,000 +0.01(+12.74%)
Feb 23, 2026 0.0543 0.0557 0.0471 0.0471 265,000 -0.01(-13.26%)
Feb 20, 2026 0.0543 0.0543 0.0500 0.0543 55,400 +0.01(+10.37%)
Feb 19, 2026 0.0492 0.0492 0.0492 0.0492 1,000 -0.01(-10.55%)
Feb 17, 2026 0.0550 0 +0.00(+1.10%)
Feb 13, 2026 0.0472 0.0544 0.0472 0.0544 30,060 +0.01(+15.25%)
Feb 12, 2026 0.0601 0.0601 0.0472 0.0472 35,000 -0.00(-5.60%)
Feb 11, 2026 0.0543 0.0579 0.0471 0.0500 125,000 -0.01(-10.23%)
Feb 09, 2026 0.0557 0 -0.00(-6.07%)
Feb 06, 2026 0.0496 0.0593 0.0473 0.0593 140,400 +0.01(+17.66%)
Feb 05, 2026 0.0627 0.0627 0.0502 0.0504 115,000 -0.00(-4.91%)
Feb 04, 2026 0.0610 0.0635 0.0526 0.0530 155,300 -0.01(-10.62%)
Feb 03, 2026 0.0471 0.0712 0.0471 0.0593 481,600 +0.01(+11.68%)
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.