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 0.4150 0 -0.02(-3.49%)
Apr 01, 2026 0.4300 0.4350 0.4200 0.4300 70,837 +0.01(+1.18%)
Mar 31, 2026 0.4000 0.4300 0.4000 0.4250 427,493 +0.02(+6.25%)
Mar 30, 2026 0.4100 0.4250 0.4000 0.4000 234,137 -0.01(-3.61%)
Mar 27, 2026 0.3950 0.4300 0.3950 0.4150 266,749 +0.01(+3.75%)
Mar 26, 2026 0.4100 0.4100 0.3950 0.4000 620,522 -0.01(-2.44%)
Mar 25, 2026 0.4150 0.4300 0.4050 0.4100 743,564 -0.01(-2.38%)
Mar 24, 2026 0.4150 0.4250 0.4130 0.4200 341,594 +0.01(+1.20%)
Mar 23, 2026 0.4300 0.4400 0.4100 0.4150 508,715 +0.01(+2.47%)
Mar 20, 2026 0.4200 0.4250 0.4030 0.4050 267,461 -0.02(-4.71%)
Mar 19, 2026 0.4100 0.4250 0.3950 0.4250 471,680 +0.00(+0.00%)
Mar 18, 2026 0.4200 0.4500 0.4180 0.4250 597,730 -0.02(-3.41%)
Mar 17, 2026 0.4450 0.4600 0.4300 0.4400 575,318 +0.01(+1.15%)
Mar 16, 2026 0.4700 0.4750 0.4350 0.4350 559,821 -0.03(-6.45%)
Mar 13, 2026 0.4750 0.4850 0.4600 0.4650 526,611 -0.00(-1.06%)
Mar 12, 2026 0.4950 0.4950 0.4650 0.4700 305,692 -0.03(-5.05%)
Mar 11, 2026 0.4750 0.4950 0.4650 0.4950 568,677 +0.02(+4.21%)
Mar 10, 2026 0.4700 0.4800 0.4700 0.4750 110,951 +0.01(+3.26%)
Mar 09, 2026 0.4650 0.4700 0.4350 0.4600 336,170 +0.01(+1.10%)
Mar 06, 2026 0.4700 0.4750 0.4500 0.4550 338,262 -0.01(-1.09%)
Mar 05, 2026 0.4800 0.4800 0.4600 0.4600 339,660 -0.01(-3.16%)
Mar 04, 2026 0.4700 0.4900 0.4700 0.4750 829,431 +0.01(+2.15%)
Mar 03, 2026 0.4950 0.4950 0.4600 0.4650 387,329 -0.02(-5.10%)
Mar 02, 2026 0.5000 0.5100 0.4900 0.4900 381,724 +0.00(+0.00%)
Feb 27, 2026 0.5000 0.5200 0.4850 0.4900 432,140 -0.02(-3.92%)
Feb 26, 2026 0.5100 0.5100 0.4950 0.5100 143,479 -0.01(-0.97%)
Feb 25, 2026 0.4950 0.5300 0.4800 0.5150 464,271 +0.05(+9.57%)
Feb 24, 2026 0.4950 0.5000 0.4700 0.4700 234,190 -0.02(-4.08%)
Feb 23, 2026 0.4750 0.4900 0.4700 0.4900 313,003 +0.01(+1.03%)
Feb 20, 2026 0.4700 0.4850 0.4700 0.4850 381,139 +0.03(+7.78%)
Feb 19, 2026 0.4600 0.4650 0.4450 0.4500 360,400 -0.01(-1.10%)
Feb 18, 2026 0.4800 0.4850 0.4450 0.4550 451,959 -0.01(-1.09%)
Feb 17, 2026 0.5000 0.5000 0.4600 0.4600 697,134 -0.03(-6.69%)
Feb 13, 2026 0.4930 0 +0.02(+3.79%)
Feb 12, 2026 0.5200 0.5200 0.4700 0.4750 573,719 -0.05(-8.65%)
Feb 11, 2026 0.5300 0.5500 0.5200 0.5200 103,648 +0.00(+0.00%)
Feb 10, 2026 0.5100 0.5500 0.4850 0.5200 629,656 +0.02(+4.00%)
Feb 09, 2026 0.5200 0.5200 0.4900 0.5000 254,116 -0.01(-1.96%)
Feb 06, 2026 0.4800 0.5200 0.4800 0.5100 286,647 +0.04(+7.37%)
Feb 05, 2026 0.5500 0.5500 0.4700 0.4750 505,985 -0.07(-12.04%)
Feb 04, 2026 0.5800 0.5800 0.5300 0.5400 399,959 -0.03(-5.26%)
Feb 03, 2026 0.5800 0.5900 0.5400 0.5700 264,064 +0.00(+0.00%)
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.