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 06, 2026 0.0850 0.0850 0.0850 0.0850 124,230 +0.01(+6.25%)
Apr 02, 2026 0.0800 0 +0.00(+0.00%)
Apr 01, 2026 0.0850 0.0900 0.0800 0.0800 263,608 -0.01(-5.88%)
Mar 31, 2026 0.0750 0.0850 0.0750 0.0850 122,438 +0.01(+21.43%)
Mar 30, 2026 0.0800 0.0800 0.0700 0.0700 269,579 -0.00(-6.67%)
Mar 27, 2026 0.0700 0.0800 0.0700 0.0750 295,000 +0.00(+0.00%)
Mar 26, 2026 0.0750 0.0750 0.0750 0.0750 76,592 +0.00(+0.00%)
Mar 25, 2026 0.0750 0.0750 0.0750 0.0750 179,473 +0.00(+7.14%)
Mar 24, 2026 0.0750 0.0750 0.0700 0.0700 319,250 -0.00(-6.67%)
Mar 23, 2026 0.0800 0.0800 0.0700 0.0750 643,833 +0.00(+7.14%)
Mar 20, 2026 0.0750 0.0750 0.0700 0.0700 125,610 +0.00(+0.00%)
Mar 19, 2026 0.0750 0.0750 0.0700 0.0700 557,304 -0.01(-12.50%)
Mar 18, 2026 0.0900 0.0900 0.0800 0.0800 293,097 -0.01(-5.88%)
Mar 17, 2026 0.0850 0.0900 0.0850 0.0850 62,245 +0.01(+6.25%)
Mar 16, 2026 0.0850 0.0850 0.0800 0.0800 424,998 +0.00(+0.00%)
Mar 13, 2026 0.0850 0.0850 0.0800 0.0800 794,039 -0.01(-11.11%)
Mar 12, 2026 0.0900 0.0900 0.0900 0.0900 280,055 -0.01(-5.26%)
Mar 11, 2026 0.1000 0.1000 0.0950 0.0950 194,058 -0.01(-5.00%)
Mar 10, 2026 0.0900 0.1100 0.0900 0.1000 1,587,364 +0.01(+11.11%)
Mar 09, 2026 0.0900 0.0950 0.0900 0.0900 147,403 +0.00(+0.00%)
Mar 06, 2026 0.0900 0.0950 0.0850 0.0900 380,838 -0.01(-5.26%)
Mar 05, 2026 0.0950 0.0950 0.0900 0.0950 71,453 +0.00(+0.00%)
Mar 04, 2026 0.0950 0.1000 0.0950 0.0950 161,028 +0.00(+0.00%)
Mar 03, 2026 0.1000 0.1000 0.0950 0.0950 95,710 -0.01(-5.00%)
Mar 02, 2026 0.1050 0.1050 0.1000 0.1000 244,339 -0.00(-4.76%)
Feb 27, 2026 0.1000 0.1050 0.0950 0.1050 502,653 +0.02(+23.53%)
Feb 26, 2026 0.0950 0.0950 0.0850 0.0850 2,828,597 -0.01(-10.53%)
Feb 25, 2026 0.1000 0.1000 0.0950 0.0950 718,656 +0.00(+0.00%)
Feb 24, 2026 0.1000 0.1000 0.0950 0.0950 243,918 +0.00(+0.00%)
Feb 23, 2026 0.0950 0.1000 0.0900 0.0950 494,911 +0.00(+0.00%)
Feb 20, 2026 0.0950 0.0950 0.0900 0.0950 508,874 +0.00(+0.00%)
Feb 19, 2026 0.0900 0.1000 0.0900 0.0950 91,326 +0.01(+5.56%)
Feb 18, 2026 0.0950 0.0950 0.0850 0.0900 786,286 +0.00(+0.00%)
Feb 17, 2026 0.0900 0.0950 0.0900 0.0900 172,825 +0.00(+0.00%)
Feb 13, 2026 0.0900 0 +0.00(+0.00%)
Feb 12, 2026 0.0900 0.1050 0.0900 0.0900 862,652 -0.01(-10.00%)
Feb 11, 2026 0.1000 0.1000 0.0950 0.1000 314,320 +0.00(+0.00%)
Feb 10, 2026 0.1050 0.1050 0.1000 0.1000 550,560 -0.01(-9.09%)
Feb 09, 2026 0.1100 0.1100 0.1050 0.1100 547,301 +0.01(+4.76%)
Feb 06, 2026 0.1100 0.1100 0.1050 0.1050 221,981 +0.00(+5.00%)
Feb 05, 2026 0.1050 0.1050 0.1000 0.1000 340,039 -0.00(-4.76%)
Feb 04, 2026 0.1200 0.1200 0.1050 0.1050 482,329 -0.01(-12.50%)
Feb 03, 2026 0.1150 0.1200 0.1100 0.1200 350,000 +0.01(+9.09%)
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.