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 10, 2026 0.0700 0.0750 0.0700 0.0750 177,285 +0.00(+7.14%)
Apr 09, 2026 0.0850 0.0850 0.0650 0.0700 2,507,500 -0.02(-22.22%)
Apr 08, 2026 0.0850 0.0900 0.0750 0.0900 412,508 +0.01(+20.00%)
Apr 07, 2026 0.0750 0.0750 0.0750 0.0750 67,000 -0.01(-11.76%)
Apr 02, 2026 0.0850 0 +0.01(+6.25%)
Apr 01, 2026 0.0850 0.0900 0.0800 0.0800 449,000 -0.01(-5.88%)
Mar 31, 2026 0.0750 0.0850 0.0750 0.0850 249,000 +0.01(+13.33%)
Mar 30, 2026 0.0750 0.0750 0.0750 0.0750 274,000 +0.00(+0.00%)
Mar 27, 2026 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Mar 26, 2026 0.0750 0.0750 0.0750 0.0750 96,000 +0.00(+0.00%)
Mar 25, 2026 0.0800 0.0800 0.0750 0.0750 344,100 -0.01(-6.25%)
Mar 24, 2026 0.0750 0.0800 0.0750 0.0800 65,500 +0.00(+0.00%)
Mar 20, 2026 0.0800 100 +0.00(+0.00%)
Mar 19, 2026 0.0800 0.0800 0.0800 0.0800 133,000 +0.00(+0.00%)
Mar 18, 2026 0.0950 0.0950 0.0800 0.0800 110,750 -0.01(-5.88%)
Mar 17, 2026 0.0900 0.0900 0.0850 0.0850 36,300 -0.00(-5.56%)
Mar 16, 2026 0.0950 0.0950 0.0850 0.0900 45,211 +0.00(+0.00%)
Mar 13, 2026 0.0950 0.0950 0.0900 0.0900 212,200 -0.01(-10.00%)
Mar 12, 2026 0.1050 0.1100 0.0950 0.1000 901,809 -0.01(-9.09%)
Mar 11, 2026 0.1000 0.1100 0.1000 0.1100 280,540 +0.01(+10.00%)
Mar 10, 2026 0.0900 0.1000 0.0850 0.1000 711,485 +0.01(+11.11%)
Mar 09, 2026 0.0850 0.0900 0.0850 0.0900 132,777 +0.00(+5.88%)
Mar 06, 2026 0.0900 0.0900 0.0800 0.0850 390,100 +0.00(+0.00%)
Mar 05, 2026 0.0850 0.0900 0.0850 0.0850 355,000 -0.00(-5.56%)
Mar 04, 2026 0.0950 0.1000 0.0900 0.0900 455,000 -0.01(-5.26%)
Mar 03, 2026 0.0950 0.0950 0.0950 0.0950 85,440 -0.01(-5.00%)
Mar 02, 2026 0.1000 0.1000 0.0950 0.1000 483,735 -0.00(-4.76%)
Feb 27, 2026 0.1150 0.1150 0.1030 0.1050 300,282 -0.01(-4.55%)
Feb 26, 2026 0.1000 0.1250 0.1000 0.1100 2,553,350 +0.01(+4.76%)
Feb 25, 2026 0.0900 0.1050 0.0900 0.1050 1,403,101 +0.01(+10.53%)
Feb 24, 2026 0.0900 0.0950 0.0900 0.0950 382,002 +0.01(+11.76%)
Feb 23, 2026 0.0900 0.0900 0.0800 0.0850 626,390 -0.00(-5.56%)
Feb 20, 2026 0.0800 0.0900 0.0800 0.0900 238,160 +0.00(+5.88%)
Feb 18, 2026 0.0850 0 +0.01(+6.25%)
Feb 17, 2026 0.0850 0.0850 0.0800 0.0800 6,280 +0.00(+0.00%)
Feb 13, 2026 0.0800 0 -0.01(-5.88%)
Feb 12, 2026 0.0800 0.0850 0.0800 0.0850 74,000 +0.01(+6.25%)
Feb 11, 2026 0.0850 0.0850 0.0800 0.0800 78,352 -0.01(-5.88%)
Feb 10, 2026 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Feb 09, 2026 0.0750 0.0850 0.0750 0.0850 25,000 +0.00(+0.00%)
Feb 06, 2026 0.0800 0.0850 0.0800 0.0850 35,000 +0.01(+13.33%)
Feb 05, 2026 0.0750 0.0750 0.0750 0.0750 45,700 -0.01(-6.25%)
Feb 04, 2026 0.0800 0.0800 0.0750 0.0800 124,803 +0.00(+0.00%)
Feb 03, 2026 0.0750 0.0800 0.0750 0.0800 114,218 +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.