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 01, 2026 0.0600 0 +0.00(+0.00%)
Mar 31, 2026 0.0600 0.0600 0.0600 0.0600 68,781 +0.00(+9.09%)
Mar 30, 2026 0.0600 0.0600 0.0500 0.0550 252,241 -0.01(-15.38%)
Mar 27, 2026 0.0600 0.0650 0.0600 0.0650 189,000 +0.00(+0.00%)
Mar 26, 2026 0.0600 0.0650 0.0600 0.0650 138,000 +0.00(+0.00%)
Mar 20, 2026 0.0650 0 +0.00(+0.00%)
Mar 17, 2026 0.0650 30 +0.01(+8.33%)
Mar 13, 2026 0.0600 859 -0.01(-7.69%)
Mar 12, 2026 0.0650 0.0650 0.0650 0.0650 8,000 +0.00(+0.00%)
Mar 11, 2026 0.0600 0.0650 0.0600 0.0650 23,000 +0.00(+0.00%)
Mar 09, 2026 0.0650 0 -0.01(-7.14%)
Mar 06, 2026 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
Mar 04, 2026 0.0750 0 +0.00(+7.14%)
Mar 03, 2026 0.0750 0.0750 0.0700 0.0700 260,206 -0.00(-6.67%)
Mar 02, 2026 0.0750 0.0750 0.0750 0.0750 148,010 -0.01(-11.76%)
Feb 26, 2026 0.0850 0 +0.00(+0.00%)
Feb 25, 2026 0.0800 0.0850 0.0800 0.0850 6,000 +0.01(+6.25%)
Feb 24, 2026 0.0800 0.0800 0.0800 0.0800 213,000 +0.00(+0.00%)
Feb 23, 2026 0.0800 0.0800 0.0800 0.0800 2,220 +0.00(+0.00%)
Feb 20, 2026 0.0750 0.0800 0.0750 0.0800 40,217 +0.00(+0.00%)
Feb 19, 2026 0.0800 0.0800 0.0800 0.0800 5,100 +0.00(+0.00%)
Feb 18, 2026 0.0850 0.0850 0.0750 0.0800 121,838 -0.01(-5.88%)
Feb 17, 2026 0.0900 0.0900 0.0850 0.0850 18,000 -0.00(-5.56%)
Feb 13, 2026 0.0900 0 -0.01(-5.26%)
Feb 12, 2026 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+11.76%)
Feb 11, 2026 0.0900 0.0900 0.0850 0.0850 91,001 -0.01(-10.53%)
Feb 10, 2026 0.1000 0.1000 0.0950 0.0950 154,250 +0.01(+5.56%)
Feb 09, 2026 0.1000 0.1000 0.0900 0.0900 25,700 -0.01(-10.00%)
Feb 06, 2026 0.1000 0.1000 0.1000 0.1000 1,700 +0.00(+0.00%)
Feb 05, 2026 0.1000 0.1000 0.1000 0.1000 1,722 -0.00(-4.76%)
Feb 04, 2026 0.1050 0.1100 0.1050 0.1050 99,500 +0.00(+0.00%)
Feb 03, 2026 0.1100 0.1100 0.1000 0.1050 511,500 -0.01(-4.55%)
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.