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 0.1250 0.1300 0.1250 0.1300 162,150 +0.00(+0.00%)
Apr 16, 2026 0.1350 0.1350 0.1300 0.1300 49,900 -0.01(-3.70%)
Apr 15, 2026 0.1350 0.1350 0.1350 0.1350 9,900 +0.01(+3.85%)
Apr 14, 2026 0.1350 0.1350 0.1300 0.1300 10,582 +0.00(+0.00%)
Apr 13, 2026 0.1300 0.1300 0.1300 0.1300 24,020 +0.00(+0.00%)
Apr 10, 2026 0.1300 0.1300 0.1300 0.1300 25,630 +0.00(+0.00%)
Apr 09, 2026 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Apr 08, 2026 0.1350 0.1350 0.1300 0.1300 27,954 +0.00(+0.00%)
Apr 06, 2026 0.1300 0 +0.00(+0.00%)
Apr 02, 2026 0.1300 0 +0.00(+0.00%)
Apr 01, 2026 0.1350 0.1350 0.1300 0.1300 245,478 -0.01(-3.70%)
Mar 31, 2026 0.1350 0.1350 0.1300 0.1350 25,400 +0.00(+0.00%)
Mar 30, 2026 0.1350 0.1400 0.1350 0.1350 72,046 +0.00(+0.00%)
Mar 27, 2026 0.1350 0.1350 0.1350 0.1350 27,000 +0.00(+0.00%)
Mar 26, 2026 0.1350 0.1350 0.1350 0.1350 1,533 -0.01(-3.57%)
Mar 25, 2026 0.1350 0.1400 0.1350 0.1400 113,000 +0.00(+0.00%)
Mar 24, 2026 0.1400 0.1400 0.1400 0.1400 43,000 +0.00(+0.00%)
Mar 23, 2026 0.1350 0.1400 0.1350 0.1400 83,910 -0.01(-6.67%)
Mar 20, 2026 0.1500 0.1500 0.1500 0.1500 69,000 +0.01(+7.14%)
Mar 19, 2026 0.1400 0.1400 0.1400 0.1400 1,520 +0.01(+3.70%)
Mar 18, 2026 0.1400 0.1400 0.1350 0.1350 203,989 -0.01(-10.00%)
Mar 17, 2026 0.1500 0.1500 0.1500 0.1500 30,375 +0.01(+3.45%)
Mar 16, 2026 0.1450 0.1450 0.1400 0.1450 63,984 +0.00(+0.00%)
Mar 13, 2026 0.1600 0.1650 0.1450 0.1450 214,007 -0.02(-12.12%)
Mar 12, 2026 0.1650 0.1650 0.1650 0.1650 3,000 +0.00(+0.00%)
Mar 11, 2026 0.1600 0.1650 0.1550 0.1650 74,880 -0.01(-2.94%)
Mar 10, 2026 0.1700 0.1700 0.1700 0.1700 37,000 +0.01(+3.03%)
Mar 09, 2026 0.1750 0.1800 0.1550 0.1650 87,600 -0.01(-2.94%)
Mar 06, 2026 0.1450 0.1700 0.1450 0.1700 57,830 +0.01(+6.25%)
Mar 05, 2026 0.1600 0.1650 0.1450 0.1600 61,600 +0.00(+0.00%)
Mar 04, 2026 0.1600 0.1600 0.1550 0.1600 1,500 +0.01(+6.67%)
Mar 03, 2026 0.1550 0.1550 0.1500 0.1500 3,000 -0.01(-3.23%)
Mar 02, 2026 0.1600 0.1650 0.1550 0.1550 12,300 +0.00(+0.00%)
Feb 27, 2026 0.1550 0.1650 0.1500 0.1550 67,083 +0.00(+0.00%)
Feb 26, 2026 0.1600 0.1600 0.1550 0.1550 105,000 -0.01(-3.13%)
Feb 25, 2026 0.1600 0.1600 0.1600 0.1600 95,500 +0.00(+0.00%)
Feb 24, 2026 0.1600 0.1700 0.1600 0.1600 30,925 -0.01(-5.88%)
Feb 23, 2026 0.1750 0.1750 0.1700 0.1700 42,000 +0.00(+0.00%)
Feb 20, 2026 0.1750 0.1750 0.1700 0.1700 14,130 +0.01(+3.03%)
Feb 19, 2026 0.1750 0.1750 0.1650 0.1650 137,476 -0.01(-2.94%)
Feb 18, 2026 0.1700 0.1700 0.1700 0.1700 10,500 +0.01(+3.03%)
Feb 17, 2026 0.1650 0.1650 0.1650 0.1650 550 -0.01(-2.94%)
Feb 13, 2026 0.1700 0 -0.01(-5.56%)
Feb 12, 2026 0.1800 0.1850 0.1800 0.1800 232,500 +0.02(+12.50%)
Feb 11, 2026 0.1650 0.1650 0.1600 0.1600 11,001 -0.01(-3.03%)
Feb 10, 2026 0.1600 0.1750 0.1450 0.1650 156,550 +0.02(+10.00%)
Feb 09, 2026 0.1600 0.1600 0.1500 0.1500 41,776 -0.01(-3.23%)
Feb 06, 2026 0.1550 0.1600 0.1550 0.1550 25,503 +0.00(+0.00%)
Feb 05, 2026 0.1750 0.1750 0.1550 0.1550 62,307 -0.03(-16.22%)
Feb 04, 2026 0.1850 0.1850 0.1850 0.1850 15,125 +0.00(+0.00%)
Feb 03, 2026 0.1850 0.1850 0.1700 0.1850 78,200 +0.00(+0.00%)
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.