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 02, 2026 0.1050 0 -0.01(-8.70%)
Apr 01, 2026 0.1200 0.1200 0.1150 0.1150 90,512 +0.00(+0.00%)
Mar 31, 2026 0.1150 0.1200 0.1150 0.1150 183,900 -0.00(-4.17%)
Mar 30, 2026 0.1150 0.1200 0.1100 0.1200 313,557 +0.01(+9.09%)
Mar 27, 2026 0.1100 0.1100 0.1050 0.1100 493,624 +0.00(+0.00%)
Mar 26, 2026 0.1150 0.1150 0.1100 0.1100 112,193 +0.00(+0.00%)
Mar 25, 2026 0.1100 0.1100 0.1050 0.1100 85,710 +0.01(+4.76%)
Mar 24, 2026 0.1100 0.1100 0.1000 0.1050 304,096 -0.01(-4.55%)
Mar 23, 2026 0.1200 0.1200 0.1100 0.1100 584,843 +0.00(+0.00%)
Mar 20, 2026 0.0950 0.1100 0.0950 0.1100 292,817 +0.01(+15.79%)
Mar 19, 2026 0.1050 0.1050 0.0950 0.0950 546,456 -0.01(-9.52%)
Mar 18, 2026 0.1100 0.1100 0.1050 0.1050 152,845 -0.01(-4.55%)
Mar 17, 2026 0.1100 0.1100 0.1100 0.1100 73,004 +0.01(+4.76%)
Mar 16, 2026 0.1050 0.1050 0.1050 0.1050 60,415 +0.00(+0.00%)
Mar 13, 2026 0.1100 0.1100 0.1050 0.1050 495,784 -0.01(-4.55%)
Mar 12, 2026 0.1150 0.1150 0.1100 0.1100 37,119 -0.01(-4.35%)
Mar 11, 2026 0.1150 0.1200 0.1100 0.1150 306,071 +0.01(+4.55%)
Mar 10, 2026 0.1100 0.1150 0.1100 0.1100 374,828 +0.00(+0.00%)
Mar 09, 2026 0.1000 0.1100 0.1000 0.1100 270,783 +0.01(+4.76%)
Mar 06, 2026 0.1050 0.1100 0.1050 0.1050 281,051 +0.00(+0.00%)
Mar 05, 2026 0.1100 0.1150 0.1050 0.1050 238,486 -0.01(-4.55%)
Mar 04, 2026 0.1150 0.1150 0.1100 0.1100 138,163 +0.00(+0.00%)
Mar 03, 2026 0.1150 0.1150 0.1100 0.1100 418,137 -0.01(-4.35%)
Mar 02, 2026 0.1100 0.1150 0.1100 0.1150 299,648 +0.00(+0.00%)
Feb 27, 2026 0.1150 0.1200 0.1100 0.1150 502,101 +0.00(+0.00%)
Feb 26, 2026 0.1150 0.1200 0.1150 0.1150 486,191 -0.00(-4.17%)
Feb 25, 2026 0.1200 0.1250 0.1200 0.1200 371,918 +0.00(+0.00%)
Feb 24, 2026 0.1250 0.1250 0.1200 0.1200 496,380 +0.00(+0.00%)
Feb 23, 2026 0.1300 0.1300 0.1200 0.1200 487,818 -0.01(-7.69%)
Feb 20, 2026 0.1300 0.1300 0.1250 0.1300 217,117 +0.00(+0.00%)
Feb 19, 2026 0.1150 0.1300 0.1150 0.1300 1,338,857 +0.01(+13.04%)
Feb 18, 2026 0.1300 0.1300 0.1150 0.1150 1,593,267 -0.01(-11.54%)
Feb 17, 2026 0.1150 0.1400 0.1150 0.1300 3,192,233 +0.02(+18.18%)
Feb 13, 2026 0.1100 0 +0.00(+0.00%)
Feb 12, 2026 0.1150 0.1150 0.1050 0.1100 951,039 +0.00(+0.00%)
Feb 11, 2026 0.1200 0.1200 0.1100 0.1100 566,954 -0.01(-8.33%)
Feb 10, 2026 0.1250 0.1350 0.1100 0.1200 1,330,343 -0.01(-4.00%)
Feb 09, 2026 0.1150 0.1300 0.1100 0.1250 431,644 +0.01(+8.70%)
Feb 06, 2026 0.1200 0.1200 0.1050 0.1150 909,929 +0.00(+0.00%)
Feb 05, 2026 0.1250 0.1250 0.1100 0.1150 869,268 -0.00(-4.17%)
Feb 04, 2026 0.1300 0.1300 0.1200 0.1200 407,343 -0.01(-7.69%)
Feb 03, 2026 0.1250 0.1300 0.1150 0.1300 1,342,152 +0.01(+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.