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 0.0700 0 +0.01(+7.69%)
Apr 01, 2026 0.0700 0.0700 0.0600 0.0650 119,859 -0.01(-7.14%)
Mar 31, 2026 0.0650 0.0700 0.0650 0.0700 248,607 +0.01(+7.69%)
Mar 30, 2026 0.0650 0.0700 0.0650 0.0650 154,679 -0.01(-13.33%)
Mar 27, 2026 0.0700 0.0750 0.0650 0.0750 224,415 +0.00(+7.14%)
Mar 26, 2026 0.0750 0.0750 0.0700 0.0700 168,499 +0.00(+0.00%)
Mar 25, 2026 0.0750 0.0750 0.0700 0.0700 90,611 +0.00(+0.00%)
Mar 24, 2026 0.0800 0.0800 0.0700 0.0700 122,316 -0.01(-12.50%)
Mar 23, 2026 0.0750 0.0800 0.0750 0.0800 68,082 +0.01(+6.67%)
Mar 20, 2026 0.0750 0.0800 0.0750 0.0750 62,300 +0.00(+0.00%)
Mar 19, 2026 0.0750 0.0750 0.0750 0.0750 116,238 -0.01(-6.25%)
Mar 18, 2026 0.0850 0.0850 0.0800 0.0800 275,902 -0.01(-5.88%)
Mar 17, 2026 0.0850 0.0950 0.0850 0.0850 163,227 -0.00(-5.56%)
Mar 16, 2026 0.1000 0.1000 0.0850 0.0900 237,312 -0.01(-5.26%)
Mar 13, 2026 0.1050 0.1050 0.0950 0.0950 255,464 -0.01(-5.00%)
Mar 12, 2026 0.1000 0.1000 0.0900 0.1000 583,521 +0.00(+0.00%)
Mar 11, 2026 0.1100 0.1100 0.1000 0.1000 640,259 -0.01(-9.09%)
Mar 10, 2026 0.1350 0.1450 0.1100 0.1100 928,671 -0.03(-21.43%)
Mar 09, 2026 0.1350 0.1450 0.1300 0.1400 511,082 +0.00(+0.00%)
Mar 06, 2026 0.1250 0.1400 0.1250 0.1400 768,079 +0.02(+12.00%)
Mar 05, 2026 0.1200 0.1250 0.1150 0.1250 452,943 +0.01(+4.17%)
Mar 04, 2026 0.1200 0.1200 0.1150 0.1200 510,444 +0.00(+4.35%)
Mar 03, 2026 0.1100 0.1150 0.1100 0.1150 633,853 +0.01(+9.52%)
Mar 02, 2026 0.1000 0.1050 0.0950 0.1050 384,999 +0.00(+5.00%)
Feb 27, 2026 0.0900 0.1000 0.0900 0.1000 302,712 +0.01(+17.65%)
Feb 26, 2026 0.0950 0.1000 0.0850 0.0850 513,854 -0.01(-10.53%)
Feb 25, 2026 0.1000 0.1050 0.0950 0.0950 171,875 -0.01(-5.00%)
Feb 24, 2026 0.1000 0.1000 0.0900 0.1000 566,174 +0.00(+0.00%)
Feb 23, 2026 0.1150 0.1200 0.1000 0.1000 611,296 -0.01(-13.04%)
Feb 20, 2026 0.1150 0.1200 0.1050 0.1150 213,784 +0.01(+4.55%)
Feb 19, 2026 0.0950 0.1150 0.0900 0.1100 686,400 +0.02(+29.41%)
Feb 18, 2026 0.0850 0.0950 0.0850 0.0850 201,514 -0.00(-5.56%)
Feb 17, 2026 0.0900 0.1000 0.0850 0.0900 220,741 -0.01(-5.26%)
Feb 13, 2026 0.0950 0 -0.01(-9.52%)
Feb 12, 2026 0.0950 0.1050 0.0950 0.1050 145,115 +0.00(+5.00%)
Feb 11, 2026 0.1100 0.1100 0.1000 0.1000 231,477 -0.01(-9.09%)
Feb 10, 2026 0.1200 0.1250 0.1050 0.1100 106,226 -0.02(-15.38%)
Feb 09, 2026 0.1350 0.1400 0.1300 0.1300 243,856 -0.01(-3.70%)
Feb 06, 2026 0.1100 0.1450 0.1000 0.1350 292,930 +0.03(+22.73%)
Feb 05, 2026 0.1200 0.1250 0.1050 0.1100 381,000 -0.01(-12.00%)
Feb 04, 2026 0.1300 0.1350 0.1250 0.1250 108,023 -0.01(-3.85%)
Feb 03, 2026 0.1200 0.1300 0.1200 0.1300 112,500 +0.01(+8.33%)
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.