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 07, 2026 0.0550 0.0550 0.0450 0.0500 2,422,310 -0.00(-9.09%)
Apr 06, 2026 0.0550 0.0550 0.0500 0.0550 2,801,164 +0.00(+10.00%)
Apr 02, 2026 0.0500 0 +0.00(+0.00%)
Apr 01, 2026 0.0500 0.0500 0.0450 0.0500 1,210,600 +0.00(+0.00%)
Mar 31, 2026 0.0550 0.0550 0.0450 0.0500 2,670,788 -0.00(-9.09%)
Mar 30, 2026 0.0650 0.0650 0.0500 0.0550 9,583,381 +0.00(+0.00%)
Mar 27, 2026 0.0450 0.0550 0.0450 0.0550 3,441,535 +0.01(+37.50%)
Mar 26, 2026 0.0450 0.0450 0.0350 0.0400 551,851 -0.00(-11.11%)
Mar 25, 2026 0.0450 0.0450 0.0400 0.0450 806,821 +0.00(+12.50%)
Mar 24, 2026 0.0500 0.0500 0.0400 0.0400 955,247 -0.01(-20.00%)
Mar 23, 2026 0.0550 0.0600 0.0450 0.0500 4,114,636 +0.01(+11.11%)
Mar 20, 2026 0.0400 0.0700 0.0400 0.0450 7,655,242 +0.01(+28.57%)
Mar 19, 2026 0.0400 0.0400 0.0350 0.0350 13,420 -0.00(-12.50%)
Mar 18, 2026 0.0350 0.0400 0.0350 0.0400 568,869 +0.00(+14.29%)
Mar 17, 2026 0.0350 0.0350 0.0350 0.0350 426,322 +0.00(+0.00%)
Mar 16, 2026 0.0350 0.0400 0.0350 0.0350 1,100,273 +0.00(+0.00%)
Mar 13, 2026 0.0350 0.0400 0.0300 0.0350 904,874 +0.00(+0.00%)
Mar 12, 2026 0.0250 0.0350 0.0250 0.0350 1,358,891 +0.01(+40.00%)
Mar 11, 2026 0.0250 0.0300 0.0250 0.0250 357,453 -0.00(-16.67%)
Mar 10, 2026 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Mar 09, 2026 0.0250 0.0300 0.0250 0.0300 22,500 +0.00(+0.00%)
Mar 06, 2026 0.0250 0.0300 0.0250 0.0300 67,000 +0.00(+20.00%)
Mar 05, 2026 0.0250 0.0250 0.0250 0.0250 30,391 -0.00(-16.67%)
Mar 04, 2026 0.0250 0.0300 0.0250 0.0300 77,431 +0.00(+0.00%)
Mar 03, 2026 0.0250 0.0300 0.0250 0.0300 2,124 +0.00(+20.00%)
Mar 02, 2026 0.0250 0.0300 0.0250 0.0250 31,834 +0.00(+0.00%)
Feb 27, 2026 0.0250 0.0250 0.0250 0.0250 87,244 +0.00(+0.00%)
Feb 26, 2026 0.0250 0.0250 0.0250 0.0250 16,200 +0.00(+0.00%)
Feb 25, 2026 0.0300 0.0300 0.0250 0.0250 25,499 +0.00(+0.00%)
Feb 24, 2026 0.0300 0.0300 0.0250 0.0250 15,755 +0.00(+0.00%)
Feb 23, 2026 0.0250 0.0300 0.0250 0.0250 81,328 +0.00(+0.00%)
Feb 20, 2026 0.0300 0.0300 0.0250 0.0250 26,420 -0.00(-16.67%)
Feb 19, 2026 0.0300 0.0300 0.0300 0.0300 66,425 +0.00(+20.00%)
Feb 18, 2026 0.0250 0.0250 0.0250 0.0250 78,101 +0.00(+0.00%)
Feb 17, 2026 0.0250 0.0250 0.0250 0.0250 2,921 +0.00(+0.00%)
Feb 11, 2026 0.0250 0 +0.00(+0.00%)
Feb 10, 2026 0.0250 0.0250 0.0250 0.0250 6,487 +0.00(+0.00%)
Feb 09, 2026 0.0250 0.0250 0.0250 0.0250 47,053 +0.00(+0.00%)
Feb 06, 2026 0.0250 0.0250 0.0250 0.0250 10,704 +0.00(+0.00%)
Feb 05, 2026 0.0300 0.0300 0.0250 0.0250 236,217 +0.00(+0.00%)
Feb 04, 2026 0.0300 0.0300 0.0250 0.0250 8,159 -0.00(-16.67%)
Feb 03, 2026 0.0250 0.0300 0.0250 0.0300 101,097 +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.