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 0.4750 0.4950 0.4550 0.4950 39,808 +0.02(+3.13%)
Apr 02, 2026 0.4800 0 +0.01(+2.13%)
Apr 01, 2026 0.4900 0.4900 0.4550 0.4700 19,436 -0.02(-4.08%)
Mar 31, 2026 0.5000 0.5000 0.4500 0.4900 20,506 +0.03(+6.52%)
Mar 30, 2026 0.4900 0.4900 0.4500 0.4600 38,240 +0.00(+0.00%)
Mar 27, 2026 0.4700 0.4700 0.4500 0.4600 30,553 +0.00(+0.00%)
Mar 26, 2026 0.4750 0.4800 0.4600 0.4600 80,087 -0.02(-4.17%)
Mar 25, 2026 0.4800 0.5000 0.4700 0.4800 23,500 +0.00(+0.00%)
Mar 24, 2026 0.4900 0.4900 0.4700 0.4800 8,066 -0.01(-2.04%)
Mar 23, 2026 0.4600 0.5000 0.4600 0.4900 2,755 +0.03(+6.52%)
Mar 20, 2026 0.4500 0.4600 0.4400 0.4600 17,000 +0.01(+2.22%)
Mar 19, 2026 0.4600 0.4600 0.4000 0.4500 116,667 -0.01(-2.17%)
Mar 18, 2026 0.4700 0.4800 0.4500 0.4600 34,390 -0.01(-2.13%)
Mar 17, 2026 0.4600 0.5000 0.4600 0.4700 175,699 +0.01(+2.17%)
Mar 16, 2026 0.4800 0.4900 0.4600 0.4600 17,512 -0.02(-4.17%)
Mar 13, 2026 0.5000 0.5000 0.4800 0.4800 55,101 -0.02(-3.03%)
Mar 12, 2026 0.4950 0.5000 0.4950 0.4950 30,000 -0.01(-1.00%)
Mar 11, 2026 0.5100 0.5200 0.5000 0.5000 10,893 -0.01(-1.96%)
Mar 10, 2026 0.5200 0.5200 0.4900 0.5100 72,200 +0.00(+0.00%)
Mar 09, 2026 0.5500 0.5500 0.5100 0.5100 104,579 -0.03(-5.56%)
Mar 06, 2026 0.5600 0.5600 0.5400 0.5400 103,256 -0.03(-5.26%)
Mar 05, 2026 0.5500 0.5700 0.5500 0.5700 115,643 +0.03(+5.56%)
Mar 04, 2026 0.5000 0.5600 0.5000 0.5400 161,552 +0.04(+8.00%)
Mar 03, 2026 0.5200 0.5200 0.4600 0.5000 109,875 -0.03(-5.66%)
Mar 02, 2026 0.5700 0.5700 0.4800 0.5300 156,432 -0.04(-7.02%)
Feb 27, 2026 0.5500 0.5700 0.5400 0.5700 14,749 +0.02(+3.64%)
Feb 26, 2026 0.5400 0.5600 0.5200 0.5500 39,702 +0.02(+3.77%)
Feb 25, 2026 0.5600 0.5600 0.5200 0.5300 41,280 -0.03(-5.36%)
Feb 24, 2026 0.5600 0.5600 0.5500 0.5600 49,620 +0.01(+1.82%)
Feb 23, 2026 0.5300 0.5600 0.5300 0.5500 30,860 +0.04(+7.84%)
Feb 20, 2026 0.5500 0.5500 0.5100 0.5100 60,754 -0.03(-5.56%)
Feb 19, 2026 0.5700 0.5700 0.5100 0.5400 62,959 -0.03(-5.26%)
Feb 18, 2026 0.5500 0.5700 0.5300 0.5700 127,446 +0.02(+3.64%)
Feb 17, 2026 0.5300 0.5500 0.4900 0.5500 107,305 +0.01(+1.85%)
Feb 13, 2026 0.5400 0 +0.03(+5.88%)
Feb 12, 2026 0.5300 0.5500 0.5000 0.5100 41,201 -0.04(-7.27%)
Feb 11, 2026 0.5500 0.5500 0.5200 0.5500 67,826 +0.00(+0.00%)
Feb 10, 2026 0.5400 0.5500 0.5200 0.5500 330,200 +0.02(+3.77%)
Feb 09, 2026 0.4900 0.5400 0.4900 0.5300 289,204 +0.03(+6.00%)
Feb 06, 2026 0.4800 0.5000 0.4600 0.5000 89,040 +0.01(+2.04%)
Feb 05, 2026 0.4950 0.5000 0.4300 0.4900 133,258 -0.02(-3.92%)
Feb 04, 2026 0.5300 0.5500 0.4950 0.5100 292,860 -0.01(-1.92%)
Feb 03, 2026 0.5500 0.5900 0.5200 0.5200 272,834 -0.02(-3.70%)
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.