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 0.4230 0.4050 0.4050 77,296 -0.01(-3.57%)
Apr 01, 2026 0.4100 0.4350 0.4100 0.4200 134,390 +0.01(+1.20%)
Mar 31, 2026 0.4000 0.4500 0.4000 0.4150 184,273 +0.02(+6.41%)
Mar 30, 2026 0.4200 0.4200 0.3700 0.3900 196,600 -0.02(-4.88%)
Mar 27, 2026 0.4100 0.4100 0.3850 0.4100 30,500 +0.01(+3.80%)
Mar 26, 2026 0.4100 0.4150 0.3800 0.3950 170,181 +0.02(+3.95%)
Mar 25, 2026 0.4000 0.4250 0.3800 0.3800 129,043 -0.02(-5.00%)
Mar 24, 2026 0.3800 0.4100 0.3400 0.4000 683,101 +0.02(+3.90%)
Mar 23, 2026 0.4100 0.4100 0.3850 0.3850 89,840 -0.02(-4.94%)
Mar 20, 2026 0.4000 0.4050 0.3900 0.4050 105,500 +0.03(+6.58%)
Mar 19, 2026 0.4200 0.4600 0.3800 0.3800 433,243 -0.04(-9.52%)
Mar 18, 2026 0.4500 0.4500 0.4200 0.4200 43,309 -0.01(-2.33%)
Mar 17, 2026 0.4200 0.4350 0.4000 0.4300 71,500 +0.02(+3.61%)
Mar 16, 2026 0.4100 0.4450 0.4100 0.4150 207,563 +0.03(+9.21%)
Mar 13, 2026 0.4350 0.4350 0.3650 0.3800 278,506 -0.06(-13.64%)
Mar 12, 2026 0.4600 0.4650 0.4350 0.4400 160,516 -0.03(-6.38%)
Mar 11, 2026 0.4700 0.4750 0.4600 0.4700 57,306 -0.01(-2.08%)
Mar 10, 2026 0.5000 0.5200 0.4800 0.4800 185,399 -0.02(-3.03%)
Mar 09, 2026 0.4900 0.5200 0.4700 0.4950 401,264 +0.01(+1.02%)
Mar 06, 2026 0.4900 0.5200 0.4900 0.4900 134,200 +0.00(+0.00%)
Mar 05, 2026 0.5000 0.5000 0.4600 0.4900 160,400 -0.01(-2.00%)
Mar 04, 2026 0.5300 0.5300 0.5000 0.5000 21,507 -0.00(-0.60%)
Mar 03, 2026 0.4700 0.5030 0.4700 0.5030 256,662 -0.02(-3.27%)
Mar 02, 2026 0.5300 0.5300 0.4800 0.5200 165,500 +0.03(+5.05%)
Feb 27, 2026 0.5300 0.5300 0.4800 0.4950 447,426 -0.03(-4.81%)
Feb 26, 2026 0.5300 0.5300 0.5000 0.5200 163,591 -0.01(-1.89%)
Feb 25, 2026 0.5500 0.5500 0.5200 0.5300 144,661 -0.01(-1.85%)
Feb 24, 2026 0.5600 0.5600 0.5300 0.5400 216,469 -0.03(-5.26%)
Feb 23, 2026 0.5100 0.5700 0.4950 0.5700 513,817 +0.08(+16.33%)
Feb 20, 2026 0.5100 0.5200 0.4900 0.4900 31,656 -0.01(-1.01%)
Feb 19, 2026 0.5000 0.5000 0.4950 0.4950 56,250 -0.01(-1.00%)
Feb 18, 2026 0.4950 0.5500 0.4900 0.5000 567,511 +0.02(+4.17%)
Feb 17, 2026 0.5200 0.5200 0.4800 0.4800 33,050 -0.02(-4.00%)
Feb 13, 2026 0.5000 0 +0.01(+1.01%)
Feb 12, 2026 0.5100 0.5200 0.4800 0.4950 129,751 -0.04(-6.60%)
Feb 11, 2026 0.5600 0.5600 0.5200 0.5300 132,323 +0.00(+0.00%)
Feb 10, 2026 0.5300 0.5800 0.5300 0.5300 151,792 +0.00(+0.00%)
Feb 09, 2026 0.5100 0.5400 0.5000 0.5300 105,824 +0.01(+1.92%)
Feb 06, 2026 0.5200 0.5600 0.5000 0.5200 189,811 +0.02(+4.00%)
Feb 05, 2026 0.5500 0.5500 0.4800 0.5000 238,794 -0.03(-5.66%)
Feb 04, 2026 0.5700 0.5700 0.5300 0.5300 187,800 -0.03(-5.36%)
Feb 03, 2026 0.5800 0.6000 0.5400 0.5600 231,550 +0.03(+5.66%)
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.