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 07, 2026 0.0550 0.0550 0.0273 0.0291 11,100 +0.00(+2.46%)
Apr 06, 2026 0.0284 0.0284 0.0277 0.0284 5,000 -0.00(-3.73%)
Apr 01, 2026 0.0295 0 +0.00(+18.00%)
Mar 30, 2026 0.0250 0 -0.00(-6.02%)
Mar 27, 2026 0.0266 0.0266 0.0266 0.0266 210 -0.00(-2.92%)
Mar 26, 2026 0.0274 0.0274 0.0274 0.0274 100 -0.00(-8.67%)
Mar 24, 2026 0.0300 0 -0.00(-7.41%)
Mar 23, 2026 0.0324 0.0324 0.0324 0.0324 500 -0.00(-2.99%)
Mar 20, 2026 0.0334 0.0334 0.0331 0.0334 40,000 +0.00(+1.21%)
Mar 19, 2026 0.0330 0.0331 0.0300 0.0330 80,600 -0.00(-0.30%)
Mar 18, 2026 0.0331 0.0331 0.0331 0.0331 100 -0.00(-2.93%)
Mar 17, 2026 0.0341 0.0341 0.0341 0.0341 1,500 +0.00(+2.71%)
Mar 16, 2026 0.0332 0.0332 0.0332 0.0332 70,800 -0.01(-26.22%)
Mar 13, 2026 0.0450 0.0450 0.0450 0.0450 1,645 +0.01(+35.95%)
Mar 11, 2026 0.0331 0 +0.00(+5.08%)
Mar 10, 2026 0.0282 0.0315 0.0245 0.0315 10,200 -0.00(-1.56%)
Mar 06, 2026 0.0320 0 -0.00(-8.05%)
Mar 05, 2026 0.0348 0.0348 0.0346 0.0348 30,000 +0.00(+0.00%)
Mar 04, 2026 0.0346 0.0353 0.0322 0.0348 100,300 -0.00(-0.57%)
Mar 03, 2026 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+2.34%)
Mar 02, 2026 0.0302 0.0342 0.0301 0.0342 20,300 +0.00(+0.00%)
Feb 27, 2026 0.0348 0.0461 0.0250 0.0342 246,000 +0.00(+4.91%)
Feb 26, 2026 0.0470 0.0492 0.0325 0.0326 302,777 -0.00(-12.37%)
Feb 25, 2026 0.0355 0.0481 0.0333 0.0372 422,800 -0.01(-19.13%)
Feb 24, 2026 0.0478 0.0478 0.0362 0.0460 225,000 +0.00(+1.77%)
Feb 23, 2026 0.0479 0.0479 0.0452 0.0452 45,300 -0.00(-5.64%)
Feb 20, 2026 0.0382 0.0506 0.0370 0.0479 333,500 -0.00(-0.62%)
Feb 19, 2026 0.0484 0.0506 0.0365 0.0482 299,500 -0.00(-0.21%)
Feb 18, 2026 0.0483 0.0483 0.0483 0.0483 20,000 -0.00(-4.55%)
Feb 17, 2026 0.0502 0.0506 0.0373 0.0506 205,000 +0.00(+1.20%)
Feb 13, 2026 0.0373 0.0511 0.0365 0.0500 320,000 +0.01(+34.05%)
Feb 12, 2026 0.0375 0.0497 0.0242 0.0373 720,500 -0.01(-21.14%)
Feb 11, 2026 0.0473 0.0473 0.0473 0.0473 20,000 +0.00(+1.07%)
Feb 10, 2026 0.0468 0.0496 0.0389 0.0468 62,010 +0.00(+0.00%)
Feb 09, 2026 0.0467 0.0495 0.0360 0.0468 170,300 +0.01(+25.47%)
Feb 06, 2026 0.0386 0.0608 0.0327 0.0373 240,500 -0.01(-22.93%)
Feb 05, 2026 0.0484 0.0484 0.0446 0.0484 20,000 -0.01(-22.93%)
Feb 04, 2026 0.0628 0.0628 0.0628 0.0628 5,000 +0.02(+65.26%)
Feb 03, 2026 0.0380 0.0501 0.0362 0.0380 21,500 -0.01(-14.80%)
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.