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 0.0410 0.0410 0.0410 0.0410 1,101 +0.00(+0.00%)
Apr 09, 2026 0.0355 0.0410 0.0355 0.0410 1,476 +0.00(+0.00%)
Apr 08, 2026 0.0410 0.0410 0.0410 0.0410 1,540 +0.00(+0.00%)
Apr 07, 2026 0.0410 0.0410 0.0360 0.0410 22,824 -0.00(-2.61%)
Apr 06, 2026 0.0250 0.0421 0.0250 0.0421 1,837 +0.00(+0.00%)
Apr 02, 2026 0.0351 0.0421 0.0351 0.0421 3,160 +0.00(+0.00%)
Mar 31, 2026 0.0421 0 +0.01(+50.36%)
Mar 30, 2026 0.0330 0.0421 0.0280 0.0280 101,573 -0.01(-30.00%)
Mar 27, 2026 0.0280 0.0421 0.0280 0.0400 2,666 -0.00(-4.76%)
Mar 26, 2026 0.0280 0.0420 0.0280 0.0420 1,860 +0.00(+0.00%)
Mar 25, 2026 0.0420 0.0420 0.0420 0.0420 529 +0.00(+0.00%)
Mar 24, 2026 0.0420 0.0420 0.0200 0.0420 25,312 +0.00(+0.00%)
Mar 23, 2026 0.0420 0.0470 0.0350 0.0420 4,579 -0.00(-0.24%)
Mar 19, 2026 0.0421 0 +0.00(+0.00%)
Mar 18, 2026 0.0280 0.0421 0.0280 0.0421 30,755 +0.00(+0.00%)
Mar 17, 2026 0.0300 0.0421 0.0300 0.0421 330 +0.00(+5.25%)
Mar 16, 2026 0.0280 0.0400 0.0271 0.0400 202,515 +0.01(+33.33%)
Mar 13, 2026 0.0400 0.0400 0.0280 0.0300 65,371 -0.01(-25.00%)
Mar 12, 2026 0.0390 0.0400 0.0330 0.0400 3,826 +0.00(+0.00%)
Mar 11, 2026 0.0330 0.0400 0.0330 0.0400 8,084 +0.00(+2.56%)
Mar 10, 2026 0.0390 0.0390 0.0150 0.0390 2,870 +0.01(+18.18%)
Mar 09, 2026 0.0330 0.0400 0.0150 0.0330 1,530 +0.00(+0.00%)
Mar 06, 2026 0.0330 0.0330 0.0330 0.0330 200 -0.01(-17.50%)
Mar 05, 2026 0.0400 0.0400 0.0400 0.0400 1,900 +0.00(+0.00%)
Mar 04, 2026 0.0400 0.0400 0.0400 0.0400 1,020 +0.00(+0.00%)
Mar 03, 2026 0.0400 0.0400 0.0260 0.0400 23,950 +0.00(+0.00%)
Mar 02, 2026 0.0400 0.0400 0.0386 0.0400 4,641 +0.01(+53.85%)
Feb 27, 2026 0.0260 0.0470 0.0260 0.0260 5,668 +0.00(+0.00%)
Feb 26, 2026 0.0260 0.0330 0.0220 0.0260 157,975 -0.02(-44.68%)
Feb 25, 2026 0.0470 0.0470 0.0370 0.0470 525 +0.00(+0.00%)
Feb 24, 2026 0.0470 0.0470 0.0470 0.0470 5,666 +0.00(+0.00%)
Feb 23, 2026 0.0470 0.0470 0.0470 0.0470 2,580 +0.00(+0.00%)
Feb 20, 2026 0.0375 0.0470 0.0370 0.0470 9,870 +0.01(+22.08%)
Feb 19, 2026 0.0385 0.0385 0.0370 0.0385 1,327 -0.01(-16.30%)
Feb 18, 2026 0.0380 0.0470 0.0380 0.0460 737 +0.02(+53.33%)
Feb 17, 2026 0.0350 0.0450 0.0300 0.0300 24,195 -0.01(-31.82%)
Feb 13, 2026 0.0440 0.0480 0.0400 0.0440 1,202 -0.01(-10.20%)
Feb 12, 2026 0.0445 0.0490 0.0211 0.0490 17,752 +0.01(+25.64%)
Feb 11, 2026 0.0490 0.0490 0.0390 0.0390 3,503 -0.01(-20.41%)
Feb 10, 2026 0.0218 0.0490 0.0218 0.0490 600 +0.00(+0.00%)
Feb 09, 2026 0.0358 0.0490 0.0211 0.0490 15,940 +0.00(+2.08%)
Feb 06, 2026 0.0520 0.0520 0.0220 0.0480 1,588 +0.01(+20.00%)
Feb 05, 2026 0.0520 0.0520 0.0400 0.0400 10,507 -0.01(-23.08%)
Feb 04, 2026 0.0520 0.0520 0.0460 0.0520 500 +0.00(+0.00%)
Feb 03, 2026 0.0500 0.0520 0.0500 0.0520 1,100 +0.00(+4.00%)
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.