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 0.0391 0.0413 0.0360 0.0413 135,200 -0.00(-6.14%)
Apr 01, 2026 0.0440 0.0490 0.0440 0.0440 92,100 +0.00(+1.15%)
Mar 31, 2026 0.0474 0.0489 0.0418 0.0435 76,700 +0.00(+1.64%)
Mar 30, 2026 0.0415 0.0435 0.0413 0.0428 13,510 +0.00(+7.00%)
Mar 27, 2026 0.0392 0.0410 0.0392 0.0400 32,670 -0.00(-2.44%)
Mar 26, 2026 0.0410 0.0440 0.0410 0.0410 27,460 -0.00(-7.66%)
Mar 25, 2026 0.0436 0.0449 0.0400 0.0444 108,657 +0.00(+2.54%)
Mar 24, 2026 0.0426 0.0433 0.0400 0.0433 114,269 +0.00(+5.61%)
Mar 23, 2026 0.0428 0.0458 0.0405 0.0410 118,008 -0.00(-5.31%)
Mar 20, 2026 0.0459 0.0490 0.0425 0.0433 198,000 +0.00(+1.41%)
Mar 19, 2026 0.0425 0.0510 0.0400 0.0427 103,499 -0.00(-9.53%)
Mar 18, 2026 0.0508 0.0520 0.0453 0.0472 38,189 -0.00(-5.79%)
Mar 17, 2026 0.0509 0.0528 0.0500 0.0501 174,071 -0.00(-7.22%)
Mar 16, 2026 0.0538 0.0540 0.0500 0.0540 155,584 -0.00(-2.35%)
Mar 13, 2026 0.0588 0.0659 0.0550 0.0553 76,800 -0.01(-11.94%)
Mar 12, 2026 0.0616 0.0628 0.0525 0.0628 269,206 -0.00(-1.88%)
Mar 11, 2026 0.0611 0.0710 0.0573 0.0640 48,955 +0.00(+1.27%)
Mar 10, 2026 0.0617 0.0660 0.0585 0.0632 370,900 +0.00(+3.78%)
Mar 09, 2026 0.0714 0.0750 0.0609 0.0609 121,641 -0.01(-10.70%)
Mar 06, 2026 0.0700 0.0750 0.0636 0.0682 136,998 +0.00(+5.90%)
Mar 05, 2026 0.0758 0.0827 0.0617 0.0644 128,491 -0.01(-12.62%)
Mar 04, 2026 0.0697 0.0747 0.0679 0.0737 100,050 +0.01(+8.86%)
Mar 03, 2026 0.0652 0.0820 0.0651 0.0677 79,005 -0.00(-6.49%)
Mar 02, 2026 0.0800 0.0800 0.0724 0.0724 62,914 -0.00(-1.90%)
Feb 27, 2026 0.0716 0.0780 0.0689 0.0738 111,250 +0.00(+2.79%)
Feb 26, 2026 0.0707 0.0760 0.0670 0.0718 72,600 -0.00(-6.27%)
Feb 25, 2026 0.0790 0.0850 0.0726 0.0766 83,900 -0.00(-4.25%)
Feb 24, 2026 0.0600 0.0800 0.0578 0.0800 148,652 +0.02(+26.98%)
Feb 23, 2026 0.0860 0.0860 0.0595 0.0630 301,691 -0.01(-13.82%)
Feb 20, 2026 0.0805 0.0834 0.0573 0.0731 3,025,247 -0.01(-11.93%)
Feb 19, 2026 0.0879 0.0921 0.0801 0.0830 349,614 -0.00(-2.81%)
Feb 18, 2026 0.0770 0.0888 0.0725 0.0854 420,501 +0.01(+8.93%)
Feb 17, 2026 0.0943 0.1280 0.0686 0.0784 1,372,428 -0.05(-38.75%)
Feb 13, 2026 0.1328 0.1384 0.1260 0.1280 369,639 -0.00(-2.29%)
Feb 12, 2026 0.1380 0.1380 0.1270 0.1310 476,840 -0.01(-5.07%)
Feb 11, 2026 0.1326 0.1400 0.1284 0.1380 223,596 +0.00(+0.15%)
Feb 10, 2026 0.1420 0.1454 0.1286 0.1378 436,569 -0.00(-2.96%)
Feb 09, 2026 0.1366 0.1420 0.1267 0.1420 326,950 +0.01(+11.29%)
Feb 06, 2026 0.1291 0.1380 0.1240 0.1276 84,410 +0.00(+1.27%)
Feb 05, 2026 0.1250 0.1280 0.1129 0.1260 277,465 -0.01(-7.42%)
Feb 04, 2026 0.1380 0.1490 0.1270 0.1361 388,000 -0.00(-0.44%)
Feb 03, 2026 0.1240 0.1480 0.1154 0.1367 145,094 +0.02(+16.04%)
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.