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 0.3900 0 +0.02(+5.41%)
Apr 01, 2026 0.3800 0.3800 0.3650 0.3700 18,500 -0.01(-2.63%)
Mar 31, 2026 0.4000 0.4100 0.3700 0.3800 69,229 +0.01(+2.70%)
Mar 30, 2026 0.3900 0.3900 0.3700 0.3700 26,059 -0.01(-2.63%)
Mar 27, 2026 0.4000 0.4000 0.3650 0.3800 44,425 -0.01(-2.56%)
Mar 26, 2026 0.3900 0.4000 0.3800 0.3900 105,350 +0.01(+2.63%)
Mar 25, 2026 0.4000 0.4000 0.3800 0.3800 90,268 +0.00(+0.00%)
Mar 24, 2026 0.4050 0.4100 0.3700 0.3800 96,635 -0.02(-5.00%)
Mar 23, 2026 0.4200 0.4200 0.3800 0.4000 144,700 -0.01(-2.44%)
Mar 20, 2026 0.4300 0.4300 0.3900 0.4100 132,162 -0.02(-3.53%)
Mar 19, 2026 0.4400 0.4400 0.4250 0.4250 23,948 -0.02(-3.41%)
Mar 18, 2026 0.4600 0.4600 0.4300 0.4400 15,504 +0.00(+0.00%)
Mar 17, 2026 0.4400 0.4500 0.4400 0.4400 33,137 +0.01(+1.15%)
Mar 16, 2026 0.4300 0.4650 0.4300 0.4350 84,907 +0.00(+0.00%)
Mar 13, 2026 0.4950 0.4950 0.4350 0.4350 75,902 -0.06(-12.12%)
Mar 12, 2026 0.5200 0.5200 0.4800 0.4950 70,000 -0.02(-2.94%)
Mar 11, 2026 0.5100 0.5100 0.4950 0.5100 133,628 -0.02(-3.77%)
Mar 10, 2026 0.4350 0.5300 0.4350 0.5300 167,700 +0.10(+21.84%)
Mar 09, 2026 0.4600 0.4600 0.4200 0.4350 256,800 -0.03(-5.43%)
Mar 06, 2026 0.5000 0.5200 0.4600 0.4600 56,380 -0.05(-9.80%)
Mar 05, 2026 0.5300 0.5600 0.5100 0.5100 152,135 -0.02(-3.77%)
Mar 04, 2026 0.4700 0.5300 0.4700 0.5300 104,530 +0.06(+12.77%)
Mar 03, 2026 0.4700 0.4700 0.4600 0.4700 9,015 +0.00(+0.00%)
Mar 02, 2026 0.5100 0.5100 0.4600 0.4700 87,088 -0.02(-4.08%)
Feb 27, 2026 0.4650 0.5100 0.4650 0.4900 116,300 +0.02(+4.26%)
Feb 26, 2026 0.4500 0.4900 0.4500 0.4700 29,736 -0.02(-4.08%)
Feb 25, 2026 0.4900 0.4900 0.4600 0.4900 59,341 +0.01(+2.08%)
Feb 24, 2026 0.4900 0.4950 0.4700 0.4800 103,000 -0.01(-2.04%)
Feb 23, 2026 0.4800 0.4900 0.4600 0.4900 94,000 +0.01(+2.08%)
Feb 20, 2026 0.5000 0.5000 0.4750 0.4800 99,478 -0.02(-4.00%)
Feb 19, 2026 0.5100 0.5100 0.5000 0.5000 3,500 +0.00(+0.00%)
Feb 18, 2026 0.5300 0.5500 0.5000 0.5000 57,297 -0.03(-5.66%)
Feb 17, 2026 0.5600 0.5600 0.5100 0.5300 77,280 +0.00(+0.00%)
Feb 13, 2026 0.5300 0 +0.04(+8.16%)
Feb 12, 2026 0.5200 0.5200 0.4500 0.4900 205,070 -0.01(-2.00%)
Feb 11, 2026 0.4900 0.5000 0.4700 0.5000 133,500 +0.00(+0.00%)
Feb 10, 2026 0.5100 0.5100 0.4750 0.5000 60,250 +0.01(+2.04%)
Feb 09, 2026 0.5000 0.5100 0.4600 0.4900 244,668 -0.01(-2.00%)
Feb 06, 2026 0.4850 0.5000 0.4800 0.5000 68,842 +0.01(+2.04%)
Feb 05, 2026 0.5200 0.5200 0.4800 0.4900 114,950 -0.05(-9.26%)
Feb 04, 2026 0.5700 0.5900 0.5000 0.5400 118,535 -0.02(-3.57%)
Feb 03, 2026 0.5400 0.5600 0.5300 0.5600 91,800 +0.05(+9.80%)
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.