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 0.2985 0.2985 0.2985 0.2985 28,298 -0.01(-3.71%)
Apr 01, 2026 0.3100 0.3139 0.3000 0.3100 155,700 +0.03(+10.24%)
Mar 31, 2026 0.2850 0.2900 0.2812 0.2812 9,900 +0.01(+5.12%)
Mar 30, 2026 0.2750 0.2750 0.2675 0.2675 71,200 -0.02(-6.92%)
Mar 27, 2026 0.2874 0.2874 0.2807 0.2874 6,000 -0.00(-0.90%)
Mar 26, 2026 0.2940 0.3000 0.2744 0.2900 203,781 -0.00(-1.19%)
Mar 25, 2026 0.3000 0.3064 0.2935 0.2935 138,000 -0.01(-3.58%)
Mar 24, 2026 0.2891 0.3044 0.2578 0.3044 140,047 +0.02(+8.02%)
Mar 23, 2026 0.2966 0.3030 0.2768 0.2818 61,250 -0.01(-2.83%)
Mar 20, 2026 0.2900 0.2900 0.2900 0.2900 5,500 +0.00(+1.72%)
Mar 19, 2026 0.2851 0.2851 0.2851 0.2851 88,999 -0.04(-11.13%)
Mar 18, 2026 0.3169 0.3208 0.3050 0.3208 7,200 +0.00(+0.06%)
Mar 17, 2026 0.3050 0.3293 0.3000 0.3206 14,430 +0.02(+5.11%)
Mar 16, 2026 0.2902 0.3100 0.2902 0.3050 32,200 +0.03(+9.16%)
Mar 13, 2026 0.3370 0.3375 0.2700 0.2794 96,454 -0.04(-11.16%)
Mar 12, 2026 0.3450 0.3450 0.3145 0.3145 64,562 -0.04(-10.14%)
Mar 11, 2026 0.3500 0.3500 0.3500 0.3500 3,000 -0.02(-4.94%)
Mar 10, 2026 0.3600 0.3682 0.3510 0.3682 18,804 +0.02(+4.63%)
Mar 09, 2026 0.3475 0.3600 0.3475 0.3519 13,100 -0.01(-2.25%)
Mar 06, 2026 0.3600 0.3600 0.3600 0.3600 3,510 -0.00(-0.28%)
Mar 05, 2026 0.3700 0.3700 0.3450 0.3610 39,785 -0.00(-1.10%)
Mar 04, 2026 0.3784 0.3900 0.3650 0.3650 33,975 +0.02(+4.29%)
Mar 03, 2026 0.3656 0.3760 0.3450 0.3500 65,202 -0.02(-5.79%)
Mar 02, 2026 0.3501 0.3825 0.3501 0.3715 36,122 +0.01(+3.05%)
Feb 27, 2026 0.3903 0.3903 0.3600 0.3605 165,350 -0.01(-2.04%)
Feb 26, 2026 0.4120 0.4120 0.3680 0.3680 28,400 -0.02(-6.24%)
Feb 25, 2026 0.3870 0.3935 0.3870 0.3925 16,750 +0.00(+1.24%)
Feb 24, 2026 0.4206 0.4235 0.3814 0.3877 21,170 -0.02(-4.06%)
Feb 23, 2026 0.3700 0.4041 0.3602 0.4041 169,080 +0.04(+9.81%)
Feb 20, 2026 0.3650 0.3680 0.3622 0.3680 10,700 +0.01(+2.22%)
Feb 19, 2026 0.3600 0.3647 0.3600 0.3600 10,252 -0.02(-5.83%)
Feb 18, 2026 0.3695 0.3823 0.3600 0.3823 17,225 +0.02(+6.88%)
Feb 17, 2026 0.3826 0.3900 0.3576 0.3577 10,249 -0.04(-9.56%)
Feb 13, 2026 0.3955 0.3955 0.3752 0.3955 23,000 +0.03(+8.36%)
Feb 12, 2026 0.3842 0.3842 0.3610 0.3650 31,200 -0.05(-11.13%)
Feb 11, 2026 0.3993 0.4107 0.3890 0.4107 107,680 +0.02(+4.77%)
Feb 10, 2026 0.4000 0.4230 0.3908 0.3920 49,600 +0.02(+5.95%)
Feb 09, 2026 0.3610 0.3700 0.3600 0.3700 44,234 -0.03(-7.87%)
Feb 06, 2026 0.3887 0.4016 0.3855 0.4016 32,954 +0.04(+9.55%)
Feb 05, 2026 0.3751 0.4088 0.3666 0.3666 25,425 -0.02(-4.78%)
Feb 04, 2026 0.4030 0.4100 0.3850 0.3850 53,801 -0.03(-8.07%)
Feb 03, 2026 0.4263 0.4300 0.4051 0.4188 13,925 +0.02(+5.57%)
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.