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 0.1679 0.1679 0.1523 0.1648 160,745 +0.02(+12.11%)
Apr 09, 2026 0.1405 0.1504 0.1405 0.1470 284,151 +0.00(+1.94%)
Apr 08, 2026 0.1550 0.1595 0.1412 0.1442 722,517 -0.01(-7.03%)
Apr 07, 2026 0.1748 0.1800 0.1510 0.1551 119,082 -0.02(-9.30%)
Apr 06, 2026 0.1600 0.1710 0.1586 0.1710 257,746 +0.01(+3.64%)
Apr 02, 2026 0.1750 0.1860 0.1600 0.1650 235,405 -0.01(-7.92%)
Apr 01, 2026 0.1833 0.1900 0.1664 0.1792 114,404 +0.00(+0.96%)
Mar 31, 2026 0.1650 0.1800 0.1600 0.1775 200,572 +0.01(+3.68%)
Mar 30, 2026 0.1663 0.1800 0.1663 0.1712 300,585 -0.01(-3.44%)
Mar 27, 2026 0.1800 0.1970 0.1711 0.1773 318,205 -0.02(-9.08%)
Mar 26, 2026 0.2000 0.2100 0.1770 0.1950 239,470 -0.01(-5.75%)
Mar 25, 2026 0.2082 0.2111 0.1889 0.2069 331,482 +0.00(+0.49%)
Mar 24, 2026 0.1929 0.2109 0.1870 0.2059 177,770 +0.01(+5.59%)
Mar 23, 2026 0.1982 0.2011 0.1873 0.1950 99,470 +0.01(+3.67%)
Mar 20, 2026 0.1910 0.1945 0.1862 0.1881 101,240 -0.00(-2.18%)
Mar 19, 2026 0.1937 0.1987 0.1894 0.1923 560,470 +0.00(+2.29%)
Mar 18, 2026 0.1744 0.1970 0.1733 0.1880 755,649 +0.03(+15.91%)
Mar 17, 2026 0.1710 0.1715 0.1525 0.1622 270,918 -0.01(-5.15%)
Mar 16, 2026 0.1700 0.1743 0.1630 0.1710 237,306 -0.00(-0.58%)
Mar 13, 2026 0.1556 0.1800 0.1556 0.1720 856,906 +0.02(+10.54%)
Mar 12, 2026 0.1607 0.1607 0.1481 0.1556 38,049 -0.00(-2.75%)
Mar 11, 2026 0.1560 0.1618 0.1489 0.1600 25,093 +0.01(+4.17%)
Mar 10, 2026 0.1550 0.1637 0.1501 0.1536 36,900 -0.01(-4.00%)
Mar 09, 2026 0.1530 0.1600 0.1508 0.1600 57,445 +0.00(+0.76%)
Mar 06, 2026 0.1537 0.1660 0.1483 0.1588 41,115 +0.01(+5.87%)
Mar 05, 2026 0.1585 0.1673 0.1500 0.1500 12,207 -0.01(-5.66%)
Mar 04, 2026 0.1522 0.1600 0.1481 0.1590 238,628 +0.01(+3.79%)
Mar 03, 2026 0.1493 0.1607 0.1440 0.1532 281,338 +0.01(+6.46%)
Mar 02, 2026 0.1370 0.1563 0.1370 0.1439 207,166 +0.00(+0.98%)
Feb 27, 2026 0.1320 0.1441 0.1320 0.1425 83,301 +0.00(+2.22%)
Feb 26, 2026 0.1320 0.1439 0.1320 0.1394 33,617 +0.00(+1.16%)
Feb 25, 2026 0.1320 0.1378 0.1259 0.1378 68,058 +0.02(+13.70%)
Feb 24, 2026 0.1150 0.1300 0.1113 0.1212 38,665 +0.00(+2.54%)
Feb 23, 2026 0.1107 0.1210 0.1083 0.1182 332,825 +0.01(+9.44%)
Feb 20, 2026 0.1045 0.1180 0.1045 0.1080 68,384 -0.01(-5.59%)
Feb 19, 2026 0.1104 0.1144 0.1090 0.1144 85,146 +0.00(+3.81%)
Feb 18, 2026 0.1074 0.1148 0.1074 0.1102 87,641 +0.00(+1.47%)
Feb 17, 2026 0.1175 0.1175 0.1058 0.1086 138,058 -0.01(-7.57%)
Feb 13, 2026 0.1143 0.1175 0.1118 0.1175 158,925 +0.00(+1.64%)
Feb 12, 2026 0.1159 0.1203 0.1110 0.1156 59,638 -0.00(-0.17%)
Feb 11, 2026 0.1274 0.1274 0.1098 0.1158 125,025 -0.01(-6.23%)
Feb 10, 2026 0.1207 0.1235 0.1172 0.1235 11,229 +0.00(+2.57%)
Feb 09, 2026 0.1129 0.1273 0.1129 0.1204 176,673 -0.00(-3.60%)
Feb 06, 2026 0.1132 0.1254 0.1129 0.1249 90,505 +0.00(+4.08%)
Feb 05, 2026 0.1166 0.1249 0.1138 0.1200 162,109 -0.00(-3.15%)
Feb 04, 2026 0.1253 0.1370 0.1167 0.1239 185,648 -0.00(-0.88%)
Feb 03, 2026 0.1348 0.1355 0.1205 0.1250 67,471 -0.01(-4.51%)
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.