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 0.1371 0.1450 0.1371 0.1450 56,607 +0.00(+3.57%)
Apr 09, 2026 0.1500 0.1500 0.1400 0.1400 35,200 +0.01(+11.91%)
Apr 08, 2026 0.1251 0.1251 0.1251 0.1251 2,600 -0.01(-8.69%)
Apr 06, 2026 0.1370 0 +0.01(+4.90%)
Apr 02, 2026 0.1400 0.1400 0.1306 0.1306 21,330 +0.00(+2.03%)
Mar 31, 2026 0.1280 0 -0.00(-1.54%)
Mar 30, 2026 0.1350 0.1400 0.1300 0.1300 26,750 +0.00(+0.00%)
Mar 27, 2026 0.1423 0.1423 0.1300 0.1300 16,214 -0.01(-7.14%)
Mar 26, 2026 0.1455 0.1460 0.1400 0.1400 63,248 +0.01(+3.70%)
Mar 25, 2026 0.1469 0.1469 0.1350 0.1350 41,010 -0.01(-5.13%)
Mar 24, 2026 0.1301 0.1424 0.1301 0.1423 34,925 +0.02(+16.45%)
Mar 23, 2026 0.1190 0.1500 0.1002 0.1222 36,050 -0.00(-1.45%)
Mar 20, 2026 0.1314 0.1420 0.0930 0.1240 83,100 -0.03(-17.33%)
Mar 19, 2026 0.0800 0.1500 0.0800 0.1500 211,045 -0.02(-11.76%)
Mar 18, 2026 0.1679 0.1700 0.1678 0.1700 25,000 +0.01(+3.72%)
Mar 17, 2026 0.1639 0.1639 0.1639 0.1639 14,500 +0.00(+2.05%)
Mar 16, 2026 0.1584 0.1712 0.1584 0.1606 31,100 -0.01(-5.53%)
Mar 13, 2026 0.1750 0.1750 0.1700 0.1700 44,000 -0.03(-15.00%)
Mar 10, 2026 0.2000 0 +0.00(+0.00%)
Mar 09, 2026 0.2000 0.2000 0.1900 0.2000 76,852 +0.00(+0.00%)
Mar 05, 2026 0.2000 10,000 -0.03(-13.04%)
Mar 04, 2026 0.2300 0.2300 0.2300 0.2300 12,675 +0.01(+4.55%)
Mar 03, 2026 0.2200 0.2250 0.2200 0.2200 85,727 -0.01(-2.22%)
Mar 02, 2026 0.1900 0.2300 0.1900 0.2250 267,255 +0.04(+18.42%)
Feb 27, 2026 0.1850 0.1900 0.1661 0.1900 482,616 +0.04(+22.58%)
Feb 26, 2026 0.1550 0.1560 0.1550 0.1550 65,128 -0.00(-2.76%)
Feb 25, 2026 0.1841 0.1878 0.1594 0.1594 62,500 -0.03(-16.11%)
Feb 19, 2026 0.1900 0 -0.01(-2.76%)
Feb 18, 2026 0.1954 0.1954 0.1954 0.1954 20,000 +0.00(+0.21%)
Feb 12, 2026 0.1950 12,500 -0.01(-4.51%)
Feb 11, 2026 0.2000 0.2145 0.2000 0.2042 30,500 -0.01(-3.86%)
Feb 09, 2026 0.2124 0 +0.00(+1.14%)
Feb 05, 2026 0.2100 15,000 -0.01(-4.55%)
Feb 03, 2026 0.2200 0 +0.00(+1.34%)
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.