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 10, 2026 0.3900 0.4250 0.3900 0.4250 208,172 -0.04(-7.61%)
Apr 09, 2026 0.4400 0.4600 0.3850 0.4600 249,070 +0.07(+17.95%)
Apr 08, 2026 0.4200 0.4500 0.3800 0.3900 351,410 -0.01(-2.50%)
Apr 07, 2026 0.4300 0.4400 0.4000 0.4000 338,469 +0.00(+0.00%)
Apr 06, 2026 0.4100 0.4100 0.3700 0.4000 60,580 -0.05(-11.11%)
Apr 02, 2026 0.4500 0 +0.03(+5.88%)
Apr 01, 2026 0.4300 0.4400 0.4250 0.4250 46,090 -0.03(-5.56%)
Mar 31, 2026 0.4400 0.4500 0.4200 0.4500 52,005 +0.00(+0.00%)
Mar 30, 2026 0.4500 0.4500 0.4000 0.4500 29,391 +0.01(+2.27%)
Mar 27, 2026 0.4000 0.4400 0.3500 0.4400 255,632 +0.02(+4.76%)
Mar 26, 2026 0.4500 0.4500 0.4150 0.4200 238,815 -0.02(-3.45%)
Mar 25, 2026 0.4000 0.4500 0.4000 0.4350 214,300 +0.04(+11.54%)
Mar 24, 2026 0.4100 0.4100 0.3900 0.3900 43,000 +0.00(+0.00%)
Mar 23, 2026 0.4200 0.4500 0.3900 0.3900 253,860 -0.01(-2.50%)
Mar 20, 2026 0.3850 0.4000 0.3650 0.4000 62,810 +0.02(+3.90%)
Mar 19, 2026 0.4100 0.4100 0.3500 0.3850 15,017 -0.03(-8.33%)
Mar 18, 2026 0.3200 0.4200 0.3200 0.4200 41,780 +0.10(+31.25%)
Mar 17, 2026 0.2700 0.3200 0.2700 0.3200 214,841 +0.05(+20.75%)
Mar 16, 2026 0.2500 0.2800 0.2500 0.2650 152,001 +0.03(+10.42%)
Mar 13, 2026 0.2700 0.2700 0.2400 0.2400 66,500 -0.03(-11.11%)
Mar 12, 2026 0.2700 0.2800 0.2650 0.2700 126,970 +0.00(+0.00%)
Mar 11, 2026 0.2600 0.2700 0.2500 0.2700 30,500 +0.00(+0.00%)
Mar 10, 2026 0.2600 0.2700 0.2600 0.2700 1,500 +0.02(+8.00%)
Mar 09, 2026 0.2700 0.2700 0.2400 0.2500 9,035 +0.00(+0.00%)
Mar 06, 2026 0.2600 0.2600 0.2400 0.2500 14,215 -0.03(-10.71%)
Mar 05, 2026 0.2800 0.2800 0.2750 0.2800 71,501 +0.00(+0.00%)
Mar 04, 2026 0.2800 0.2900 0.2750 0.2800 79,066 +0.01(+3.70%)
Mar 03, 2026 0.3000 0.3000 0.2700 0.2700 108,315 -0.02(-8.47%)
Mar 02, 2026 0.3100 0.3100 0.2800 0.2950 74,986 -0.02(-4.84%)
Feb 27, 2026 0.2900 0.3100 0.2700 0.3100 115,708 +0.02(+6.90%)
Feb 26, 2026 0.2900 0.2900 0.2700 0.2900 208,802 +0.01(+3.57%)
Feb 25, 2026 0.2800 0.2900 0.2800 0.2800 88,060 -0.01(-3.45%)
Feb 24, 2026 0.2900 0.3000 0.2900 0.2900 128,950 +0.00(+0.00%)
Feb 23, 2026 0.2400 0.3000 0.2400 0.2900 334,063 +0.03(+11.54%)
Feb 20, 2026 0.2900 0.2900 0.2600 0.2600 183,139 -0.03(-10.34%)
Feb 19, 2026 0.3000 0.3000 0.2800 0.2900 266,783 -0.01(-3.33%)
Feb 18, 2026 0.3100 0.3100 0.2800 0.3000 142,033 -0.01(-3.23%)
Feb 17, 2026 0.3100 0.3100 0.3000 0.3100 130,784 +0.01(+3.33%)
Feb 13, 2026 0.3000 0 +0.00(+0.00%)
Feb 12, 2026 0.3000 0.3300 0.3000 0.3000 309,555 +0.00(+0.00%)
Feb 11, 2026 0.3000 0.3500 0.2900 0.3000 223,244 +0.00(+0.00%)
Feb 10, 2026 0.3050 0.3150 0.2800 0.3000 70,346 +0.01(+1.69%)
Feb 09, 2026 0.3100 0.3300 0.2950 0.2950 50,915 +0.01(+5.36%)
Feb 06, 2026 0.3100 0.3150 0.2800 0.2800 153,666 -0.02(-8.20%)
Feb 05, 2026 0.3100 0.3100 0.3050 0.3050 27,668 -0.01(-1.61%)
Feb 04, 2026 0.3100 0.3600 0.3050 0.3100 200,464 +0.01(+3.33%)
Feb 03, 2026 0.3000 0.3000 0.2900 0.3000 21,370 -0.04(-10.45%)
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.