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 16, 2026 0.3000 0.3185 0.2979 0.3068 57,559 -0.00(-0.58%)
Apr 15, 2026 0.3165 0.3190 0.3056 0.3086 25,327 -0.00(-1.25%)
Apr 14, 2026 0.3000 0.3287 0.3000 0.3125 58,574 -0.00(-1.08%)
Apr 13, 2026 0.3200 0.3278 0.3001 0.3159 80,758 -0.01(-3.72%)
Apr 10, 2026 0.3520 0.3520 0.3281 0.3281 18,361 -0.02(-6.31%)
Apr 09, 2026 0.3409 0.3549 0.3255 0.3502 225,740 +0.02(+6.93%)
Apr 08, 2026 0.3610 0.3625 0.3217 0.3275 136,523 -0.03(-7.75%)
Apr 07, 2026 0.3813 0.3813 0.3430 0.3550 85,882 -0.02(-4.05%)
Apr 06, 2026 0.3745 0.3745 0.3700 0.3700 3,592 -0.02(-4.76%)
Apr 02, 2026 0.4032 0.4032 0.3885 0.3885 11,495 -0.01(-2.12%)
Apr 01, 2026 0.3990 0.4050 0.3782 0.3969 17,293 -0.00(-0.50%)
Mar 31, 2026 0.3735 0.3989 0.3666 0.3989 85,257 +0.01(+2.41%)
Mar 30, 2026 0.4100 0.4148 0.3895 0.3895 36,563 -0.03(-7.53%)
Mar 27, 2026 0.3990 0.4212 0.3990 0.4212 15,590 +0.01(+2.51%)
Mar 26, 2026 0.4469 0.4469 0.4092 0.4109 73,169 -0.04(-8.63%)
Mar 25, 2026 0.4430 0.4605 0.4405 0.4497 6,783 -0.01(-1.92%)
Mar 24, 2026 0.4420 0.4589 0.3990 0.4585 93,000 +0.03(+7.88%)
Mar 23, 2026 0.4310 0.4500 0.4147 0.4250 69,329 +0.03(+6.68%)
Mar 20, 2026 0.4300 0.4400 0.3984 0.3984 75,798 -0.03(-6.26%)
Mar 19, 2026 0.4290 0.4299 0.3932 0.4250 53,902 +0.05(+14.49%)
Mar 18, 2026 0.4003 0.4020 0.3542 0.3712 49,559 -0.04(-9.33%)
Mar 17, 2026 0.4202 0.4290 0.4000 0.4094 78,888 +0.01(+1.84%)
Mar 16, 2026 0.4295 0.4440 0.4000 0.4020 14,173 -0.02(-4.51%)
Mar 13, 2026 0.4600 0.4640 0.4210 0.4210 24,386 -0.04(-8.52%)
Mar 12, 2026 0.4738 0.4900 0.4540 0.4602 19,136 -0.00(-0.43%)
Mar 11, 2026 0.4604 0.4800 0.4604 0.4622 21,187 +0.01(+1.63%)
Mar 10, 2026 0.4581 0.4800 0.4548 0.4548 28,558 -0.00(-0.98%)
Mar 09, 2026 0.5043 0.5250 0.4332 0.4593 98,385 -0.03(-6.82%)
Mar 06, 2026 0.3870 0.4929 0.3870 0.4929 283,817 +0.11(+28.06%)
Mar 05, 2026 0.3655 0.3958 0.3620 0.3849 147,993 +0.02(+4.62%)
Mar 04, 2026 0.3417 0.3679 0.3368 0.3679 43,150 +0.04(+11.08%)
Mar 03, 2026 0.3200 0.3380 0.3161 0.3312 22,199 +0.01(+1.91%)
Mar 02, 2026 0.3249 0.3300 0.3201 0.3250 42,238 -0.01(-1.52%)
Feb 27, 2026 0.3361 0.3499 0.3300 0.3300 86,155 -0.01(-4.35%)
Feb 26, 2026 0.3268 0.3475 0.3221 0.3450 29,916 +0.01(+4.36%)
Feb 25, 2026 0.3259 0.3523 0.3180 0.3306 133,306 +0.01(+1.69%)
Feb 24, 2026 0.3070 0.3268 0.3040 0.3251 89,553 +0.03(+9.24%)
Feb 23, 2026 0.2809 0.3150 0.2666 0.2976 119,549 +0.04(+15.21%)
Feb 20, 2026 0.2610 0.2611 0.2583 0.2583 11,347 +0.01(+2.38%)
Feb 19, 2026 0.2688 0.2764 0.2523 0.2523 11,715 -0.00(-0.20%)
Feb 18, 2026 0.2589 0.2623 0.2401 0.2528 138,918 -0.01(-2.13%)
Feb 17, 2026 0.2635 0.2696 0.2500 0.2583 49,484 +0.01(+5.00%)
Feb 13, 2026 0.2229 0.2587 0.2210 0.2460 200,947 +0.03(+11.82%)
Feb 12, 2026 0.2200 0.2478 0.2169 0.2200 158,819 +0.03(+16.09%)
Feb 11, 2026 0.1860 0.1895 0.1860 0.1895 3,154 +0.00(+0.05%)
Feb 10, 2026 0.1860 0.1925 0.1822 0.1894 25,780 -0.00(-1.61%)
Feb 09, 2026 0.1920 0.1925 0.1819 0.1925 17,082 -0.00(-2.18%)
Feb 06, 2026 0.1822 0.1968 0.1792 0.1968 249,027 +0.01(+7.89%)
Feb 05, 2026 0.1736 0.1840 0.1736 0.1824 109,664 -0.01(-5.00%)
Feb 04, 2026 0.1925 0.2003 0.1746 0.1920 44,636 +0.01(+5.44%)
Feb 03, 2026 0.1680 0.1960 0.1680 0.1821 65,934 -0.00(-2.62%)
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.