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 0.7600 0 -0.01(-1.30%)
Apr 01, 2026 0.7500 0.8000 0.7500 0.7700 111,346 +0.05(+6.94%)
Mar 31, 2026 0.6700 0.7400 0.6700 0.7200 263,784 +0.06(+9.09%)
Mar 30, 2026 0.6900 0.7000 0.6600 0.6600 48,859 -0.01(-1.49%)
Mar 27, 2026 0.6400 0.7000 0.6400 0.6700 91,500 +0.02(+3.08%)
Mar 26, 2026 0.6600 0.7000 0.6500 0.6500 108,509 -0.02(-2.99%)
Mar 25, 2026 0.6800 0.7100 0.6600 0.6700 205,799 +0.03(+4.69%)
Mar 24, 2026 0.6600 0.6700 0.6400 0.6400 112,111 -0.05(-7.25%)
Mar 23, 2026 0.6400 0.6900 0.6400 0.6900 288,053 +0.04(+6.15%)
Mar 20, 2026 0.7000 0.7100 0.6300 0.6500 116,874 -0.03(-4.41%)
Mar 19, 2026 0.7600 0.7700 0.6400 0.6800 389,536 -0.07(-9.33%)
Mar 18, 2026 0.7800 0.7900 0.7400 0.7500 126,083 -0.05(-6.25%)
Mar 17, 2026 0.8000 0.8800 0.7800 0.8000 462,956 +0.02(+2.56%)
Mar 16, 2026 0.7200 0.7800 0.6800 0.7800 209,077 +0.07(+9.86%)
Mar 13, 2026 0.7300 0.7300 0.6900 0.7100 164,213 -0.02(-2.74%)
Mar 12, 2026 0.7900 0.8000 0.7300 0.7300 58,541 -0.06(-7.59%)
Mar 11, 2026 0.8000 0.8000 0.7600 0.7900 102,862 +0.00(+0.00%)
Mar 10, 2026 0.7500 0.8000 0.7400 0.7900 399,088 +0.04(+5.33%)
Mar 09, 2026 0.7000 0.7500 0.6800 0.7500 402,626 +0.06(+8.70%)
Mar 06, 2026 0.7200 0.7200 0.6800 0.6900 242,132 -0.04(-5.48%)
Mar 05, 2026 0.7400 0.7500 0.7000 0.7300 246,499 +0.02(+2.82%)
Mar 04, 2026 0.5900 0.7500 0.5600 0.7100 821,999 +0.14(+24.56%)
Mar 03, 2026 0.5800 0.6000 0.5700 0.5700 145,296 -0.04(-6.56%)
Mar 02, 2026 0.6000 0.6300 0.6000 0.6100 454,345 +0.01(+1.67%)
Feb 27, 2026 0.6000 0.6000 0.5700 0.6000 144,773 +0.01(+1.69%)
Feb 26, 2026 0.5700 0.5900 0.5700 0.5900 34,490 +0.02(+3.51%)
Feb 25, 2026 0.6000 0.6000 0.5700 0.5700 173,291 -0.03(-5.00%)
Feb 24, 2026 0.6000 0.6000 0.5700 0.6000 57,650 +0.00(+0.00%)
Feb 23, 2026 0.6000 0.6400 0.5800 0.6000 328,123 +0.01(+1.69%)
Feb 20, 2026 0.5300 0.6400 0.5300 0.5900 257,194 +0.03(+5.36%)
Feb 19, 2026 0.5800 0.5800 0.5400 0.5600 391,045 +0.00(+0.00%)
Feb 18, 2026 0.5300 0.5900 0.5300 0.5600 292,464 +0.03(+5.66%)
Feb 17, 2026 0.5500 0.5600 0.5200 0.5300 178,901 -0.02(-3.64%)
Feb 13, 2026 0.5500 0 +0.00(+0.00%)
Feb 12, 2026 0.5700 0.5900 0.5500 0.5500 158,642 -0.01(-1.79%)
Feb 11, 2026 0.5400 0.5900 0.5300 0.5600 199,850 +0.03(+5.66%)
Feb 10, 2026 0.6000 0.6000 0.5100 0.5300 353,690 -0.02(-3.64%)
Feb 09, 2026 0.5400 0.5500 0.5100 0.5500 97,529 +0.02(+3.77%)
Feb 06, 2026 0.4800 0.5600 0.4800 0.5300 201,453 +0.02(+3.92%)
Feb 05, 2026 0.5500 0.5500 0.5000 0.5100 210,616 -0.03(-5.56%)
Feb 04, 2026 0.5600 0.5600 0.5300 0.5400 85,284 -0.02(-3.57%)
Feb 03, 2026 0.5600 0.6300 0.5600 0.5600 316,431 -0.01(-1.75%)
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.