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 0.6700 0 +0.01(+1.52%)
Apr 01, 2026 0.6400 0.6700 0.6400 0.6600 11,500 +0.04(+6.45%)
Mar 31, 2026 0.5100 0.6200 0.5100 0.6200 40,300 +0.12(+24.00%)
Mar 30, 2026 0.5000 0.5000 0.5000 0.5000 4,175 -0.01(-1.96%)
Mar 27, 2026 0.5300 0.5300 0.5100 0.5100 3,900 -0.02(-3.77%)
Mar 26, 2026 0.5600 0.5600 0.5300 0.5300 8,800 -0.02(-3.64%)
Mar 25, 2026 0.6000 0.6000 0.5500 0.5500 8,310 +0.01(+1.85%)
Mar 24, 2026 0.5500 0.5500 0.5400 0.5400 6,500 -0.02(-3.57%)
Mar 23, 2026 0.5300 0.5700 0.5200 0.5600 8,041 +0.03(+5.66%)
Mar 20, 2026 0.5300 0.5400 0.5300 0.5300 27,000 +0.00(+0.00%)
Mar 19, 2026 0.6600 0.6600 0.5300 0.5300 30,006 -0.13(-19.70%)
Mar 18, 2026 0.6600 0.6600 0.6600 0.6600 10,000 +0.01(+1.54%)
Mar 17, 2026 0.6600 0.6600 0.6500 0.6500 10,100 -0.01(-1.52%)
Mar 16, 2026 0.6800 0.6800 0.6600 0.6600 2,500 -0.02(-2.94%)
Mar 13, 2026 0.6300 0.6800 0.6100 0.6800 37,502 +0.02(+3.03%)
Mar 12, 2026 0.6200 0.6600 0.6200 0.6600 5,000 +0.04(+6.45%)
Mar 11, 2026 0.6400 0.6400 0.6200 0.6200 2,500 +0.01(+1.64%)
Mar 10, 2026 0.6400 0.6400 0.6100 0.6100 3,000 -0.02(-3.17%)
Mar 09, 2026 0.6200 0.6300 0.5700 0.6300 76,930 -0.01(-1.56%)
Mar 06, 2026 0.6500 0.6500 0.6400 0.6400 2,400 +0.02(+3.23%)
Mar 05, 2026 0.6200 0.6200 0.6200 0.6200 1,000 +0.00(+0.00%)
Mar 04, 2026 0.6500 0.6500 0.5800 0.6200 42,200 +0.00(+0.00%)
Mar 03, 2026 0.6200 0.6300 0.6200 0.6200 54,500 +0.01(+1.64%)
Mar 02, 2026 0.6300 0.6300 0.6000 0.6100 23,270 -0.01(-1.61%)
Feb 27, 2026 0.5700 0.6200 0.5700 0.6200 35,898 +0.03(+5.08%)
Feb 26, 2026 0.5700 0.5900 0.5700 0.5900 11,510 +0.03(+5.36%)
Feb 25, 2026 0.5500 0.5700 0.5500 0.5600 8,130 +0.03(+5.66%)
Feb 24, 2026 0.5800 0.5800 0.5300 0.5300 13,015 -0.02(-3.64%)
Feb 23, 2026 0.5800 0.5800 0.5500 0.5500 15,008 -0.04(-6.78%)
Feb 20, 2026 0.5600 0.5900 0.5600 0.5900 6,000 +0.04(+7.27%)
Feb 19, 2026 0.5400 0.5500 0.5300 0.5500 64,939 +0.01(+1.85%)
Feb 18, 2026 0.4900 0.5400 0.4900 0.5400 55,500 +0.07(+13.68%)
Feb 17, 2026 0.4500 0.4750 0.4350 0.4750 129,300 +0.01(+3.26%)
Feb 13, 2026 0.4600 0 +0.01(+2.22%)
Feb 12, 2026 0.5500 0.5500 0.4500 0.4500 52,100 -0.07(-13.46%)
Feb 11, 2026 0.5300 0.5700 0.5200 0.5200 15,270 +0.00(+0.00%)
Feb 10, 2026 0.5300 0.5500 0.4900 0.5200 62,150 -0.03(-5.45%)
Feb 09, 2026 0.5800 0.5800 0.5500 0.5500 12,813 -0.03(-5.17%)
Feb 06, 2026 0.5100 0.5800 0.5000 0.5800 71,000 +0.08(+16.00%)
Feb 05, 2026 0.5900 0.5900 0.4000 0.5000 106,304 -0.05(-9.09%)
Feb 04, 2026 0.6900 0.6900 0.5500 0.5500 10,100 -0.15(-21.43%)
Feb 03, 2026 0.5000 0.7000 0.5000 0.7000 60,503 +0.20(+40.00%)
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.