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 0.3929 0.3946 0.3823 0.3911 47,100 +0.00(+0.08%)
Apr 01, 2026 0.3766 0.3979 0.3733 0.3908 37,960 +0.00(+1.11%)
Mar 31, 2026 0.3553 0.3950 0.3553 0.3865 153,450 +0.01(+3.09%)
Mar 30, 2026 0.3800 0.4580 0.3538 0.3749 144,485 -0.01(-1.34%)
Mar 27, 2026 0.3703 0.3800 0.3456 0.3800 52,380 +0.03(+7.04%)
Mar 26, 2026 0.3850 0.3850 0.3480 0.3550 24,726 -0.03(-7.79%)
Mar 25, 2026 0.3870 0.4100 0.3738 0.3850 97,941 +0.01(+3.83%)
Mar 24, 2026 0.3397 0.3708 0.3330 0.3708 149,521 +0.02(+4.98%)
Mar 23, 2026 0.3406 0.3690 0.3284 0.3532 78,452 +0.02(+5.97%)
Mar 20, 2026 0.3602 0.3684 0.3319 0.3333 96,022 -0.02(-4.77%)
Mar 19, 2026 0.3840 0.3840 0.3360 0.3500 188,214 -0.03(-8.26%)
Mar 18, 2026 0.3900 0.4000 0.3701 0.3815 232,724 -0.02(-4.60%)
Mar 17, 2026 0.4100 0.4118 0.3950 0.3999 47,659 -0.01(-1.84%)
Mar 16, 2026 0.3900 0.4082 0.3788 0.4074 44,801 +0.02(+5.14%)
Mar 13, 2026 0.3983 0.4200 0.3800 0.3875 188,153 -0.01(-3.39%)
Mar 12, 2026 0.4094 0.4200 0.3950 0.4011 56,572 -0.01(-1.45%)
Mar 11, 2026 0.4170 0.4303 0.4002 0.4070 58,771 -0.03(-7.50%)
Mar 10, 2026 0.4400 0.4454 0.4221 0.4400 101,665 +0.02(+5.62%)
Mar 09, 2026 0.3800 0.4250 0.3520 0.4166 136,080 -0.01(-2.55%)
Mar 06, 2026 0.4207 0.4324 0.4101 0.4275 48,975 -0.01(-2.84%)
Mar 05, 2026 0.4305 0.4515 0.4080 0.4400 154,605 -0.00(-0.92%)
Mar 04, 2026 0.4571 0.4623 0.4291 0.4441 128,178 -0.02(-4.00%)
Mar 03, 2026 0.4368 0.4838 0.4349 0.4626 135,290 -0.02(-4.04%)
Mar 02, 2026 0.4878 0.5120 0.4691 0.4821 71,187 -0.02(-3.35%)
Feb 27, 2026 0.4850 0.4999 0.4806 0.4988 84,326 +0.01(+2.44%)
Feb 26, 2026 0.5104 0.5104 0.4671 0.4869 54,428 -0.00(-0.92%)
Feb 25, 2026 0.4975 0.5000 0.4828 0.4914 96,007 +0.00(+0.55%)
Feb 24, 2026 0.4780 0.4912 0.4611 0.4887 59,410 +0.02(+3.25%)
Feb 23, 2026 0.4750 0.4900 0.4570 0.4733 162,804 -0.00(-0.36%)
Feb 20, 2026 0.4900 0.4900 0.4476 0.4750 101,181 -0.00(-0.79%)
Feb 19, 2026 0.4890 0.5070 0.4707 0.4788 73,777 -0.02(-3.17%)
Feb 18, 2026 0.4700 0.4945 0.4539 0.4945 111,451 +0.04(+10.01%)
Feb 17, 2026 0.4465 0.4750 0.4400 0.4495 146,033 -0.02(-4.79%)
Feb 13, 2026 0.4929 0.4950 0.4381 0.4721 625,034 +0.01(+1.07%)
Feb 12, 2026 0.5424 0.5431 0.4501 0.4671 142,431 -0.07(-13.50%)
Feb 11, 2026 0.5700 0.5700 0.5320 0.5400 66,977 -0.03(-5.26%)
Feb 10, 2026 0.5800 0.5800 0.5400 0.5700 204,452 -0.01(-1.72%)
Feb 09, 2026 0.5564 0.5860 0.5480 0.5800 81,158 +0.01(+2.29%)
Feb 06, 2026 0.5396 0.5700 0.5148 0.5670 264,178 +0.05(+8.81%)
Feb 05, 2026 0.5740 0.5740 0.4850 0.5211 457,302 -0.04(-6.95%)
Feb 04, 2026 0.4820 0.5829 0.4820 0.5600 463,167 +0.08(+16.67%)
Feb 03, 2026 0.4509 0.4990 0.4509 0.4800 197,357 +0.02(+4.35%)
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.