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 01, 2026 0.2925 0.2987 0.2740 0.2824 271,231 -0.01(-4.85%)
Mar 31, 2026 0.2900 0.3000 0.2800 0.2968 244,056 +0.02(+6.00%)
Mar 30, 2026 0.3126 0.3226 0.2767 0.2800 128,058 -0.03(-9.68%)
Mar 27, 2026 0.3106 0.3150 0.3000 0.3100 108,002 -0.00(-0.64%)
Mar 26, 2026 0.3068 0.3240 0.3035 0.3120 84,133 -0.00(-1.30%)
Mar 25, 2026 0.3389 0.3389 0.3140 0.3161 129,706 -0.02(-7.03%)
Mar 24, 2026 0.3400 0.3458 0.3305 0.3400 64,786 -0.00(-1.45%)
Mar 23, 2026 0.3410 0.3519 0.3352 0.3450 54,758 +0.02(+7.38%)
Mar 20, 2026 0.3240 0.3254 0.3111 0.3213 73,388 +0.01(+2.88%)
Mar 19, 2026 0.3610 0.3610 0.3065 0.3123 299,093 -0.03(-9.22%)
Mar 18, 2026 0.3532 0.3840 0.3398 0.3440 69,662 -0.02(-4.44%)
Mar 17, 2026 0.3521 0.3700 0.3465 0.3600 93,002 -0.01(-2.70%)
Mar 16, 2026 0.3502 0.3700 0.3483 0.3700 176,367 +0.01(+2.21%)
Mar 13, 2026 0.3502 0.3658 0.3502 0.3620 115,036 +0.00(+0.98%)
Mar 12, 2026 0.3700 0.3700 0.3490 0.3585 73,221 +0.00(+0.93%)
Mar 11, 2026 0.3700 0.3828 0.3552 0.3552 71,569 -0.01(-4.00%)
Mar 10, 2026 0.3692 0.3765 0.3601 0.3700 156,339 +0.01(+3.29%)
Mar 09, 2026 0.3689 0.3730 0.3504 0.3582 152,325 +0.00(+0.90%)
Mar 06, 2026 0.3553 0.3650 0.3391 0.3550 144,312 +0.02(+5.94%)
Mar 05, 2026 0.3299 0.3410 0.3299 0.3351 149,304 -0.00(-1.44%)
Mar 04, 2026 0.3408 0.3487 0.3255 0.3400 15,251 +0.00(+0.12%)
Mar 03, 2026 0.3275 0.3400 0.3175 0.3396 51,519 +0.00(+0.12%)
Mar 02, 2026 0.3310 0.3624 0.3215 0.3392 44,290 -0.02(-5.78%)
Feb 27, 2026 0.3190 0.3632 0.3097 0.3600 301,529 +0.05(+17.65%)
Feb 26, 2026 0.3370 0.3370 0.3019 0.3060 113,004 -0.00(-0.46%)
Feb 25, 2026 0.3000 0.3260 0.3000 0.3074 102,836 -0.00(-0.84%)
Feb 24, 2026 0.3221 0.3258 0.3032 0.3100 14,848 -0.00(-1.43%)
Feb 23, 2026 0.3004 0.3350 0.3000 0.3145 515,219 +0.00(+1.39%)
Feb 20, 2026 0.3408 0.3450 0.3062 0.3102 172,196 -0.03(-8.68%)
Feb 19, 2026 0.3545 0.3545 0.3275 0.3397 81,435 -0.00(-1.16%)
Feb 18, 2026 0.3580 0.3580 0.3437 0.3437 79,415 -0.01(-2.91%)
Feb 17, 2026 0.4130 0.4130 0.3442 0.3540 187,202 -0.03(-7.57%)
Feb 13, 2026 0.3700 0.3830 0.3400 0.3830 219,478 +0.02(+5.45%)
Feb 12, 2026 0.3930 0.3930 0.3410 0.3632 147,582 +0.02(+6.82%)
Feb 11, 2026 0.3400 0.3500 0.3100 0.3400 128,232 +0.03(+10.39%)
Feb 10, 2026 0.2580 0.3176 0.2580 0.3080 136,487 +0.04(+14.93%)
Feb 09, 2026 0.2818 0.2818 0.2675 0.2680 111,368 -0.00(-1.29%)
Feb 06, 2026 0.2730 0.2980 0.2692 0.2715 113,530 -0.00(-1.16%)
Feb 05, 2026 0.2780 0.2800 0.2654 0.2747 28,103 -0.00(-0.54%)
Feb 04, 2026 0.2713 0.2800 0.2628 0.2762 66,926 -0.00(-1.39%)
Feb 03, 2026 0.2670 0.2801 0.2602 0.2801 38,055 +0.02(+7.28%)
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.