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 (%)
Mar 30, 2026 0.2500 0.2700 0.2400 0.2697 215,622 +0.00(+1.01%)
Mar 27, 2026 0.2700 0.2868 0.2560 0.2670 87,046 -0.01(-2.02%)
Mar 26, 2026 0.2888 0.2888 0.2700 0.2725 55,080 -0.01(-3.81%)
Mar 25, 2026 0.2867 0.2867 0.2750 0.2833 53,677 +0.00(+1.18%)
Mar 24, 2026 0.2753 0.3056 0.2712 0.2800 101,445 -0.01(-3.41%)
Mar 23, 2026 0.2941 0.3056 0.2800 0.2899 122,994 +0.00(+0.62%)
Mar 20, 2026 0.2980 0.3000 0.2858 0.2881 102,172 -0.01(-3.06%)
Mar 19, 2026 0.2900 0.3200 0.2853 0.2972 257,365 -0.02(-5.44%)
Mar 18, 2026 0.3000 0.3300 0.2842 0.3143 158,478 +0.03(+9.13%)
Mar 17, 2026 0.2853 0.3107 0.2853 0.2880 73,824 -0.02(-7.40%)
Mar 16, 2026 0.3350 0.3563 0.2999 0.3110 150,304 -0.01(-3.02%)
Mar 13, 2026 0.3189 0.3374 0.3189 0.3207 242,747 +0.02(+6.90%)
Mar 12, 2026 0.3119 0.3690 0.3000 0.3000 269,352 -0.03(-7.69%)
Mar 11, 2026 0.3800 0.4000 0.3250 0.3250 426,306 -0.01(-3.50%)
Mar 10, 2026 0.3012 0.3500 0.2850 0.3368 283,777 +0.05(+19.39%)
Mar 09, 2026 0.3100 0.3170 0.2821 0.2821 93,301 -0.02(-5.97%)
Mar 06, 2026 0.3035 0.3200 0.2772 0.3000 382,703 +0.01(+2.04%)
Mar 05, 2026 0.3029 0.3199 0.2701 0.2940 173,090 -0.01(-2.55%)
Mar 04, 2026 0.3187 0.3500 0.2954 0.3017 43,431 -0.02(-6.59%)
Mar 03, 2026 0.3169 0.3319 0.3061 0.3230 70,488 -0.01(-3.21%)
Mar 02, 2026 0.3440 0.3497 0.3150 0.3337 79,325 -0.01(-1.53%)
Feb 27, 2026 0.3400 0.3499 0.3191 0.3389 92,060 +0.01(+3.32%)
Feb 26, 2026 0.3500 0.3644 0.3191 0.3280 123,896 -0.01(-3.02%)
Feb 25, 2026 0.3620 0.3646 0.3381 0.3382 133,491 -0.03(-7.34%)
Feb 24, 2026 0.3449 0.3690 0.3449 0.3650 144,759 +0.02(+4.29%)
Feb 23, 2026 0.3500 0.3800 0.3340 0.3500 115,896 -0.01(-1.41%)
Feb 20, 2026 0.3599 0.3700 0.3531 0.3550 135,416 +0.00(+0.85%)
Feb 19, 2026 0.3700 0.3700 0.3300 0.3520 257,446 +0.01(+3.53%)
Feb 18, 2026 0.3300 0.3824 0.3300 0.3400 118,683 +0.00(+0.74%)
Feb 17, 2026 0.3000 0.3600 0.3000 0.3375 186,859 +0.01(+1.81%)
Feb 13, 2026 0.3167 0.3315 0.2635 0.3315 129,718 +0.05(+16.73%)
Feb 12, 2026 0.3310 0.3310 0.2730 0.2840 542,406 -0.04(-13.10%)
Feb 11, 2026 0.3400 0.3440 0.3100 0.3268 278,565 -0.01(-3.88%)
Feb 10, 2026 0.3575 0.3650 0.3314 0.3400 92,352 -0.02(-5.27%)
Feb 09, 2026 0.3515 0.3830 0.3515 0.3589 89,588 +0.01(+1.73%)
Feb 06, 2026 0.3540 0.3600 0.3468 0.3528 134,359 +0.00(+0.80%)
Feb 05, 2026 0.3448 0.3600 0.3389 0.3500 201,676 +0.00(+0.00%)
Feb 04, 2026 0.3808 0.3998 0.3400 0.3500 161,146 -0.03(-6.77%)
Feb 03, 2026 0.3880 0.3880 0.3310 0.3754 303,107 +0.01(+1.46%)
Feb 02, 2026 0.3659 0.3900 0.3501 0.3700 124,229 +0.01(+2.49%)
Jan 30, 2026 0.3785 0.3900 0.3500 0.3610 381,165 -0.03(-7.44%)
Jan 29, 2026 0.3941 0.4100 0.3730 0.3900 96,490 -0.01(-2.50%)
Jan 28, 2026 0.3926 0.4181 0.3900 0.4000 71,481 +0.00(+0.00%)
Jan 27, 2026 0.4000 0.4000 0.3700 0.4000 258,106 -0.01(-2.75%)
Jan 26, 2026 0.4130 0.4300 0.4000 0.4113 126,749 -0.01(-2.30%)
Jan 23, 2026 0.4123 0.4500 0.3970 0.4210 401,788 +0.02(+4.16%)
Jan 22, 2026 0.3911 0.4100 0.3900 0.4042 190,576 +0.02(+4.99%)
Jan 21, 2026 0.3985 0.4000 0.3600 0.3850 223,582 -0.01(-3.39%)
Jan 20, 2026 0.3935 0.4250 0.3615 0.3985 525,837 -0.03(-6.46%)
Jan 16, 2026 0.4122 0.4260 0.3999 0.4260 159,104 +0.01(+3.15%)
Jan 15, 2026 0.4350 0.4350 0.4000 0.4130 519,991 -0.02(-5.06%)
Jan 14, 2026 0.4302 0.4355 0.4000 0.4350 129,837 +0.02(+3.67%)
Jan 13, 2026 0.4178 0.4300 0.3958 0.4196 165,677 +0.01(+3.38%)
Jan 12, 2026 0.4236 0.4309 0.4000 0.4059 247,751 -0.01(-2.31%)
Jan 09, 2026 0.4158 0.4310 0.4000 0.4155 344,713 +0.01(+2.82%)
Jan 08, 2026 0.4244 0.4309 0.4000 0.4041 133,883 -0.02(-3.65%)
Jan 07, 2026 0.4362 0.4370 0.4075 0.4194 54,031 +0.01(+2.87%)
Jan 06, 2026 0.4480 0.4480 0.3800 0.4077 55,038 -0.01(-2.86%)
Jan 05, 2026 0.4300 0.4600 0.4026 0.4197 62,900 -0.02(-4.61%)
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.