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 0.0730 0.0829 0.0730 0.0829 6,751 -0.01(-10.86%)
Apr 02, 2026 0.0825 0.0937 0.0800 0.0930 48,655 +0.01(+6.16%)
Apr 01, 2026 0.0810 0.0914 0.0795 0.0876 25,270 -0.00(-0.34%)
Mar 30, 2026 0.0879 68 +0.01(+9.88%)
Mar 27, 2026 0.0873 0.0900 0.0690 0.0800 19,000 -0.01(-5.88%)
Mar 26, 2026 0.0800 0.0900 0.0800 0.0850 19,168 -0.00(-4.49%)
Mar 25, 2026 0.0854 0.0890 0.0810 0.0890 9,320 +0.00(+5.20%)
Mar 24, 2026 0.0880 0.0880 0.0837 0.0846 15,803 +0.00(+4.44%)
Mar 23, 2026 0.0862 0.0900 0.0720 0.0810 42,475 +0.00(+1.25%)
Mar 20, 2026 0.0950 0.0950 0.0800 0.0800 8,500 -0.02(-16.49%)
Mar 19, 2026 0.0950 0.0958 0.0911 0.0958 9,380 +0.00(+0.42%)
Mar 18, 2026 0.0982 0.0982 0.0954 0.0954 27,773 -0.00(-4.60%)
Mar 17, 2026 0.0998 0.1000 0.0968 0.1000 21,500 +0.00(+3.31%)
Mar 16, 2026 0.0965 0.0972 0.0953 0.0968 9,385 -0.00(-1.53%)
Mar 13, 2026 0.0943 0.0983 0.0887 0.0983 10,598 +0.00(+2.40%)
Mar 12, 2026 0.0922 0.0960 0.0900 0.0960 19,798 +0.00(+3.56%)
Mar 11, 2026 0.0927 0.0930 0.0866 0.0927 10,035 +0.00(+3.58%)
Mar 10, 2026 0.0926 0.0931 0.0871 0.0895 18,350 -0.00(-0.78%)
Mar 09, 2026 0.0912 0.0960 0.0901 0.0902 22,811 -0.01(-8.15%)
Mar 06, 2026 0.0910 0.0994 0.0910 0.0982 25,900 +0.00(+3.81%)
Mar 05, 2026 0.0925 0.1000 0.0925 0.0946 5,149 -0.01(-5.40%)
Mar 04, 2026 0.0945 0.1000 0.0945 0.1000 15,370 +0.00(+4.71%)
Mar 03, 2026 0.0964 0.0980 0.0900 0.0955 13,352 -0.00(-4.50%)
Mar 02, 2026 0.0929 0.1000 0.0880 0.1000 48,393 +0.01(+10.86%)
Feb 27, 2026 0.0959 0.1000 0.0902 0.0902 19,730 -0.00(-0.88%)
Feb 26, 2026 0.0972 0.1014 0.0850 0.0910 26,502 -0.01(-7.71%)
Feb 25, 2026 0.0820 0.1000 0.0820 0.0986 37,635 +0.00(+0.31%)
Feb 24, 2026 0.0941 0.1018 0.0900 0.0983 206,866 -0.01(-5.75%)
Feb 23, 2026 0.0999 0.1070 0.0941 0.1043 186,669 +0.01(+10.49%)
Feb 20, 2026 0.0950 0.0967 0.0900 0.0944 13,546 +0.00(+0.96%)
Feb 19, 2026 0.0909 0.0939 0.0900 0.0935 28,644 -0.01(-6.03%)
Feb 18, 2026 0.0866 0.0995 0.0866 0.0995 8,483 +0.00(+4.52%)
Feb 17, 2026 0.0820 0.1030 0.0820 0.0952 57,080 +0.00(+0.74%)
Feb 13, 2026 0.1012 0.1035 0.0875 0.0945 25,950 -0.01(-5.69%)
Feb 12, 2026 0.0880 0.1032 0.0880 0.1002 23,730 +0.00(+4.48%)
Feb 11, 2026 0.0924 0.1071 0.0879 0.0959 59,598 +0.00(+1.80%)
Feb 10, 2026 0.1001 0.1108 0.0800 0.0942 232,119 -0.02(-14.98%)
Feb 09, 2026 0.1105 0.1185 0.1030 0.1108 36,369 +0.01(+7.57%)
Feb 06, 2026 0.1075 0.1147 0.0981 0.1030 19,435 -0.01(-9.89%)
Feb 05, 2026 0.0940 0.1150 0.0940 0.1143 49,662 +0.01(+5.15%)
Feb 04, 2026 0.1109 0.1200 0.1087 0.1087 36,405 -0.00(-4.14%)
Feb 03, 2026 0.1155 0.1200 0.1050 0.1134 61,914 +0.00(+3.09%)
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.