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 06, 2026 0.1600 0.1700 0.1550 0.1650 64,000 +0.00(+0.00%)
Apr 02, 2026 0.1650 0 -0.01(-2.94%)
Apr 01, 2026 0.1800 0.1800 0.1650 0.1700 208,302 -0.01(-5.56%)
Mar 31, 2026 0.1800 0.1800 0.1750 0.1800 21,778 +0.01(+2.86%)
Mar 30, 2026 0.1850 0.1850 0.1750 0.1750 141,593 -0.01(-5.41%)
Mar 27, 2026 0.1800 0.1950 0.1750 0.1850 74,000 +0.01(+2.78%)
Mar 26, 2026 0.1950 0.1950 0.1700 0.1800 230,500 -0.02(-7.69%)
Mar 25, 2026 0.2000 0.2000 0.1850 0.1950 212,588 -0.01(-2.50%)
Mar 24, 2026 0.2000 0.2000 0.1950 0.2000 44,500 +0.00(+0.00%)
Mar 23, 2026 0.2050 0.2050 0.1900 0.2000 25,132 +0.01(+5.26%)
Mar 20, 2026 0.2050 0.2100 0.1850 0.1900 81,310 -0.02(-9.52%)
Mar 19, 2026 0.2200 0.2250 0.2050 0.2100 158,002 -0.01(-4.55%)
Mar 18, 2026 0.2250 0.2250 0.2200 0.2200 88,000 -0.01(-2.22%)
Mar 17, 2026 0.2250 0.2400 0.2200 0.2250 62,675 +0.00(+0.00%)
Mar 16, 2026 0.2200 0.2250 0.2100 0.2250 162,099 +0.01(+2.27%)
Mar 13, 2026 0.2200 0.2200 0.2100 0.2200 87,401 +0.01(+4.76%)
Mar 12, 2026 0.2100 0.2150 0.2100 0.2100 21,005 -0.01(-2.33%)
Mar 11, 2026 0.2150 0.2250 0.2150 0.2150 162,000 +0.00(+0.00%)
Mar 10, 2026 0.2200 0.2200 0.2050 0.2150 55,500 +0.01(+2.38%)
Mar 09, 2026 0.2200 0.2250 0.2100 0.2100 142,800 -0.01(-4.55%)
Mar 06, 2026 0.2250 0.2250 0.2150 0.2200 4,622 +0.00(+0.00%)
Mar 05, 2026 0.2250 0.2250 0.2200 0.2200 82,300 -0.01(-2.22%)
Mar 04, 2026 0.2300 0.2300 0.2150 0.2250 135,300 -0.01(-2.17%)
Mar 03, 2026 0.2250 0.2350 0.2200 0.2300 110,000 +0.00(+0.00%)
Mar 02, 2026 0.2350 0.2350 0.2300 0.2300 1,000 +0.00(+0.00%)
Feb 27, 2026 0.2400 0.2400 0.2200 0.2300 273,000 -0.00(-2.13%)
Feb 26, 2026 0.2450 0.2450 0.2200 0.2350 206,500 +0.00(+0.00%)
Feb 25, 2026 0.2550 0.2550 0.2300 0.2350 79,210 -0.02(-6.00%)
Feb 24, 2026 0.2550 0.2550 0.2500 0.2500 55,724 -0.01(-3.85%)
Feb 23, 2026 0.2650 0.2650 0.2400 0.2600 134,357 +0.01(+1.96%)
Feb 20, 2026 0.2450 0.2600 0.2450 0.2550 27,640 +0.01(+4.08%)
Feb 19, 2026 0.2400 0.2450 0.2300 0.2450 226,500 +0.00(+0.00%)
Feb 18, 2026 0.2600 0.2650 0.2350 0.2450 284,501 -0.02(-7.55%)
Feb 17, 2026 0.2700 0.2700 0.2600 0.2650 31,644 -0.01(-1.85%)
Feb 13, 2026 0.2700 0 -0.01(-1.82%)
Feb 12, 2026 0.2800 0.2800 0.2750 0.2750 26,761 -0.01(-1.79%)
Feb 11, 2026 0.2750 0.2850 0.2750 0.2800 73,513 +0.01(+1.82%)
Feb 10, 2026 0.2700 0.2800 0.2700 0.2750 111,580 +0.01(+1.85%)
Feb 09, 2026 0.2800 0.2800 0.2700 0.2700 13,500 -0.01(-1.82%)
Feb 06, 2026 0.2800 0.2800 0.2700 0.2750 54,620 +0.01(+1.85%)
Feb 05, 2026 0.2750 0.2750 0.2700 0.2700 25,500 -0.01(-1.82%)
Feb 04, 2026 0.2700 0.2780 0.2700 0.2750 15,678 +0.00(+0.00%)
Feb 03, 2026 0.2700 0.2750 0.2700 0.2750 13,000 +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.