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 22, 2026 0.0003 0.0003 0.0003 0.0003 148,542 +0.00(+50.00%)
Apr 21, 2026 0.0001 0.0004 0.0001 0.0002 12,066 -0.00(-90.00%)
Apr 20, 2026 0.0002 0.0020 0.0001 0.0020 183,955 +0.00(+1900.00%)
Apr 17, 2026 0.0001 0.0002 0.0001 0.0001 139,427 -0.00(-75.00%)
Apr 16, 2026 0.0003 0.0004 0.0003 0.0004 73,229 +0.00(+300.00%)
Apr 15, 2026 0.0001 0.0003 0.0001 0.0001 14,722 +0.00(+0.00%)
Apr 14, 2026 0.0001 0.0001 0.0001 0.0001 31,013 -0.00(-66.67%)
Apr 13, 2026 0.0001 0.0003 0.0001 0.0003 18,940 +0.00(+200.00%)
Apr 10, 2026 0.0001 0.0005 0.0001 0.0001 64,132 -0.00(-66.67%)
Apr 09, 2026 0.0003 0.0003 0.0003 0.0003 41,888 +0.00(+200.00%)
Apr 08, 2026 0.0001 0.0001 0.0001 0.0001 22,221 -0.00(-66.67%)
Apr 07, 2026 0.0003 0.0003 0.0003 0.0003 6,715 +0.00(+50.00%)
Apr 06, 2026 0.0001 0.0002 0.0001 0.0002 90,434 +0.00(+100.00%)
Apr 02, 2026 0.0001 0.0020 0.0001 0.0001 1,018,769 +0.00(+0.00%)
Apr 01, 2026 0.0001 0.0001 0.0001 0.0001 9,826 +0.00(+0.00%)
Mar 31, 2026 0.0001 0.0001 0.0001 0.0001 15,390 -0.00(-66.67%)
Mar 30, 2026 0.0002 0.0003 0.0002 0.0003 80,757 +0.00(+200.00%)
Mar 27, 2026 0.0001 0.0001 0.0001 0.0001 15,336 -0.00(-66.67%)
Mar 26, 2026 0.0003 0.0003 0.0001 0.0003 3,167 -0.00(-50.00%)
Mar 25, 2026 0.0005 0.0010 0.0001 0.0006 495,177 -0.00(-40.00%)
Mar 24, 2026 0.0010 0.0010 0.0010 0.0010 23,929 +0.00(+0.00%)
Mar 23, 2026 0.0010 0.0010 0.0009 0.0010 41,519 +0.00(+11.11%)
Mar 19, 2026 0.0009 0 +0.00(+0.00%)
Mar 18, 2026 0.0009 0.0009 0.0009 0.0009 26,151 +0.00(+0.00%)
Mar 17, 2026 0.0009 0.0009 0.0009 0.0009 3,574 +0.00(+28.57%)
Mar 16, 2026 0.0004 0.0007 0.0004 0.0007 24,832 +0.00(+133.33%)
Mar 13, 2026 0.0001 0.0003 0.0001 0.0003 56,599 -0.00(-40.00%)
Mar 12, 2026 0.0005 0.0005 0.0005 0.0005 67,182 -0.00(-44.44%)
Mar 11, 2026 0.0009 0.0009 0.0009 0.0009 11,024 +0.00(+80.00%)
Mar 10, 2026 0.0010 0.0010 0.0004 0.0005 165,964 -0.00(-50.00%)
Mar 09, 2026 0.0010 0.0010 0.0010 0.0010 57,057 +0.00(+0.00%)
Mar 06, 2026 0.0010 0.0011 0.0010 0.0010 89,253 +0.00(+0.00%)
Mar 05, 2026 0.0010 0.0010 0.0010 0.0010 22,104 +0.00(+0.00%)
Mar 04, 2026 0.0010 0.0010 0.0010 0.0010 20,250 +0.00(+0.00%)
Mar 03, 2026 0.0010 0.0010 0.0010 0.0010 33,834 +0.00(+0.00%)
Mar 02, 2026 0.0010 0.0010 0.0005 0.0010 19,253 +0.00(+0.00%)
Feb 27, 2026 0.0010 0.0010 0.0010 0.0010 4,311 +0.00(+0.00%)
Feb 26, 2026 0.0034 0.0042 0.0010 0.0010 33,639 +0.00(+0.00%)
Feb 25, 2026 0.0010 0.0010 0.0010 0.0010 9,019 +0.00(+0.00%)
Feb 24, 2026 0.0010 0.0010 0.0010 0.0010 8,292 -0.00(-9.09%)
Feb 23, 2026 0.0010 0.0011 0.0010 0.0011 25,078 +0.00(+0.00%)
Feb 20, 2026 0.0011 0.0011 0.0010 0.0011 56,441 +0.00(+0.00%)
Feb 19, 2026 0.0011 0.0011 0.0011 0.0011 3,866 +0.00(+0.00%)
Feb 18, 2026 0.0010 0.0011 0.0010 0.0011 28,687 +0.00(+0.00%)
Feb 17, 2026 0.0014 0.0014 0.0010 0.0011 63,115 -0.00(-21.43%)
Feb 13, 2026 0.0010 0.0014 0.0010 0.0014 27,863 +0.00(+40.00%)
Feb 12, 2026 0.0010 0.0010 0.0010 0.0010 286,132 -0.00(-9.09%)
Feb 11, 2026 0.0011 0.0011 0.0011 0.0011 36,447 +0.00(+0.00%)
Feb 10, 2026 0.0011 0.0011 0.0011 0.0011 12,153 +0.00(+0.00%)
Feb 09, 2026 0.0010 0.0012 0.0010 0.0011 104,466 +0.00(+10.00%)
Feb 06, 2026 0.0012 0.0012 0.0010 0.0010 98,679 -0.00(-9.09%)
Feb 05, 2026 0.0011 0.0011 0.0011 0.0011 87,796 +0.00(+10.00%)
Feb 04, 2026 0.0010 0.0010 0.0010 0.0010 10,986 +0.00(+0.00%)
Feb 03, 2026 0.0009 0.0010 0.0009 0.0010 46,148 +0.00(+11.11%)
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.