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 17, 2026 0.1000 0.1000 0.0950 0.0950 118,949 -0.01(-5.00%)
Apr 16, 2026 0.0950 0.1000 0.1000 0.1000 8,487 +0.00(+0.00%)
Apr 15, 2026 0.1000 0.1000 0.1000 0.1000 75,423 -0.00(-4.76%)
Apr 14, 2026 0.1050 0.1050 0.1050 0.1050 3,368 +0.00(+0.00%)
Apr 13, 2026 0.0950 0.1050 0.0950 0.1050 132,457 +0.00(+5.00%)
Apr 10, 2026 0.0950 0.1000 0.0950 0.1000 3,758 +0.01(+5.26%)
Apr 09, 2026 0.1050 0.1050 0.0950 0.0950 7,212 -0.01(-5.00%)
Apr 08, 2026 0.1050 0.1050 0.1000 0.1000 16,367 +0.00(+0.00%)
Apr 07, 2026 0.1050 0.1050 0.1000 0.1000 74,099 +0.00(+0.00%)
Apr 06, 2026 0.0950 0.1000 0.0950 0.1000 18,170 +0.01(+11.11%)
Apr 02, 2026 0.0900 0 -0.01(-10.00%)
Apr 01, 2026 0.0850 0.1000 0.0850 0.1000 30,148 +0.00(+0.00%)
Mar 31, 2026 0.1000 0.1000 0.1000 0.1000 15,491 +0.01(+11.11%)
Mar 30, 2026 0.1000 0.1000 0.0900 0.0900 41,389 -0.01(-5.26%)
Mar 27, 2026 0.0900 0.0950 0.0900 0.0950 103,285 -0.01(-5.00%)
Mar 26, 2026 0.1000 0.1000 0.1000 0.1000 4,595 -0.00(-4.76%)
Mar 25, 2026 0.0900 0.1050 0.0800 0.1050 107,735 +0.02(+31.25%)
Mar 24, 2026 0.0800 0.0800 0.0800 0.0800 102,117 -0.01(-5.88%)
Mar 23, 2026 0.0900 0.0900 0.0850 0.0850 168,590 -0.01(-10.53%)
Mar 20, 2026 0.1000 0.1050 0.0950 0.0950 11,594 +0.01(+5.56%)
Mar 19, 2026 0.0950 0.1000 0.0900 0.0900 8,976 -0.01(-5.26%)
Mar 18, 2026 0.1050 0.1050 0.0950 0.0950 103,379 -0.01(-5.00%)
Mar 17, 2026 0.1050 0.1050 0.1000 0.1000 22,228 -0.00(-4.76%)
Mar 16, 2026 0.1100 0.1100 0.0950 0.1050 84,125 +0.01(+10.53%)
Mar 13, 2026 0.1100 0.1100 0.0950 0.0950 334,428 -0.02(-17.39%)
Mar 12, 2026 0.1200 0.1300 0.1150 0.1150 148,637 -0.01(-8.00%)
Mar 11, 2026 0.1200 0.1250 0.1200 0.1250 143,787 +0.00(+0.00%)
Mar 10, 2026 0.1250 0.1250 0.1200 0.1250 92,000 -0.01(-3.85%)
Mar 09, 2026 0.1200 0.1300 0.1200 0.1300 43,077 +0.00(+0.00%)
Mar 06, 2026 0.1300 0.1300 0.1250 0.1300 76,095 -0.01(-7.14%)
Mar 05, 2026 0.1400 0.1400 0.1250 0.1400 81,594 +0.01(+7.69%)
Mar 04, 2026 0.1300 0.1300 0.1300 0.1300 75,694 -0.01(-7.14%)
Mar 03, 2026 0.1350 0.1400 0.1300 0.1400 50,541 -0.00(-3.45%)
Mar 02, 2026 0.1450 0.1550 0.1400 0.1450 162,668 +0.00(+3.57%)
Feb 27, 2026 0.1400 0.1500 0.1400 0.1400 96,155 +0.01(+3.70%)
Feb 26, 2026 0.1500 0.1500 0.1300 0.1350 58,450 -0.02(-12.90%)
Feb 25, 2026 0.1250 0.1550 0.1250 0.1550 208,096 +0.02(+14.81%)
Feb 24, 2026 0.1350 0.1350 0.1300 0.1350 34,065 +0.01(+3.85%)
Feb 23, 2026 0.1350 0.1350 0.1250 0.1300 133,769 +0.01(+4.00%)
Feb 20, 2026 0.1350 0.1350 0.1250 0.1250 74,913 -0.01(-7.41%)
Feb 19, 2026 0.1350 0.1350 0.1350 0.1350 575 +0.01(+8.00%)
Feb 18, 2026 0.1300 0.1300 0.1250 0.1250 51,123 -0.01(-3.85%)
Feb 17, 2026 0.1350 0.1450 0.1300 0.1300 73,001 +0.00(+0.00%)
Feb 13, 2026 0.1300 0 -0.01(-10.34%)
Feb 12, 2026 0.1500 0.1500 0.1450 0.1450 35,529 +0.00(+0.00%)
Feb 11, 2026 0.1700 0.1700 0.1450 0.1450 70,340 +0.00(+0.00%)
Feb 10, 2026 0.1350 0.1500 0.1350 0.1450 129,251 +0.01(+11.54%)
Feb 09, 2026 0.1200 0.1300 0.1150 0.1300 112,541 +0.01(+13.04%)
Feb 06, 2026 0.1250 0.1250 0.1150 0.1150 196,443 +0.00(+0.00%)
Feb 05, 2026 0.1400 0.1400 0.1150 0.1150 329,360 -0.02(-14.81%)
Feb 04, 2026 0.1500 0.1500 0.1300 0.1350 120,148 -0.01(-6.90%)
Feb 03, 2026 0.1650 0.1650 0.1450 0.1450 14,388 -0.02(-12.12%)
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.