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 24, 2026 0.1050 0.1100 0.1000 0.1100 321,851 +0.00(+0.00%)
Apr 23, 2026 0.1150 0.1150 0.1100 0.1100 198,523 +0.00(+0.00%)
Apr 22, 2026 0.1200 0.1200 0.1050 0.1100 803,417 -0.01(-8.33%)
Apr 21, 2026 0.1150 0.1200 0.1100 0.1200 570,976 +0.00(+4.35%)
Apr 20, 2026 0.1250 0.1300 0.1150 0.1150 512,099 -0.00(-4.17%)
Apr 17, 2026 0.1250 0.1250 0.1150 0.1200 349,309 +0.00(+0.00%)
Apr 16, 2026 0.1300 0.1300 0.1200 0.1200 366,129 -0.01(-7.69%)
Apr 15, 2026 0.1250 0.1300 0.1250 0.1300 28,800 +0.00(+0.00%)
Apr 14, 2026 0.1350 0.1350 0.1300 0.1300 93,850 +0.00(+0.00%)
Apr 13, 2026 0.1400 0.1400 0.1300 0.1300 170,501 -0.01(-3.70%)
Apr 10, 2026 0.1300 0.1350 0.1150 0.1350 646,249 +0.01(+3.85%)
Apr 09, 2026 0.1150 0.1300 0.1150 0.1300 387,631 +0.01(+13.04%)
Apr 08, 2026 0.1100 0.1150 0.1050 0.1150 143,353 +0.01(+4.55%)
Apr 07, 2026 0.1100 0.1100 0.1100 0.1100 53,780 +0.00(+0.00%)
Apr 06, 2026 0.1100 0.1100 0.1050 0.1100 35,769 +0.01(+10.00%)
Apr 02, 2026 0.1000 0 -0.01(-9.09%)
Apr 01, 2026 0.1100 0.1100 0.1100 0.1100 467,600 +0.00(+0.00%)
Mar 31, 2026 0.1100 0.1100 0.1000 0.1100 322,626 +0.01(+4.76%)
Mar 30, 2026 0.1100 0.1100 0.1050 0.1050 126,468 -0.01(-4.55%)
Mar 27, 2026 0.1200 0.1200 0.1050 0.1100 188,426 -0.01(-4.35%)
Mar 26, 2026 0.1200 0.1200 0.1050 0.1150 166,249 -0.00(-4.17%)
Mar 25, 2026 0.1200 0.1200 0.1150 0.1200 70,000 +0.00(+4.35%)
Mar 24, 2026 0.1400 0.1400 0.1150 0.1150 470,275 -0.01(-11.54%)
Mar 23, 2026 0.1000 0.1350 0.1000 0.1300 1,416,733 +0.04(+36.84%)
Mar 20, 2026 0.1050 0.1050 0.0950 0.0950 296,990 -0.01(-9.52%)
Mar 19, 2026 0.1300 0.1300 0.0950 0.1050 487,883 -0.02(-16.00%)
Mar 18, 2026 0.1300 0.1350 0.1200 0.1250 268,512 -0.01(-7.41%)
Mar 17, 2026 0.1350 0.1350 0.1200 0.1350 313,250 +0.00(+0.00%)
Mar 16, 2026 0.1350 0.1350 0.1100 0.1350 657,913 -0.01(-3.57%)
Mar 13, 2026 0.1550 0.1550 0.1400 0.1400 259,452 -0.01(-9.68%)
Mar 12, 2026 0.1500 0.1550 0.1400 0.1550 430,371 +0.01(+3.33%)
Mar 11, 2026 0.1550 0.1600 0.1450 0.1500 180,888 -0.01(-6.25%)
Mar 10, 2026 0.1600 0.1650 0.1450 0.1600 405,541 +0.00(+0.00%)
Mar 09, 2026 0.1700 0.1700 0.1550 0.1600 373,450 +0.00(+0.00%)
Mar 06, 2026 0.1600 0.1800 0.1600 0.1600 909,938 +0.00(+0.00%)
Mar 05, 2026 0.1500 0.1750 0.1400 0.1600 1,193,908 +0.02(+10.34%)
Mar 04, 2026 0.1400 0.1450 0.1350 0.1450 1,569,270 +0.00(+3.57%)
Mar 03, 2026 0.1350 0.1400 0.1350 0.1400 148,605 +0.00(+0.00%)
Mar 02, 2026 0.1400 0.1400 0.1300 0.1400 974,705 +0.01(+3.70%)
Feb 27, 2026 0.1400 0.1400 0.1300 0.1350 378,186 -0.01(-3.57%)
Feb 26, 2026 0.1400 0.1450 0.1400 0.1400 839,536 +0.00(+0.00%)
Feb 25, 2026 0.1500 0.1550 0.1400 0.1400 437,239 -0.01(-6.67%)
Feb 24, 2026 0.1250 0.1500 0.1200 0.1500 610,232 +0.02(+15.38%)
Feb 23, 2026 0.1250 0.1400 0.1250 0.1300 917,363 +0.01(+13.04%)
Feb 20, 2026 0.1200 0.1350 0.1150 0.1150 901,049 +0.00(+1.77%)
Feb 19, 2026 0.1250 0.1250 0.1100 0.1130 354,290 -0.02(-13.08%)
Feb 18, 2026 0.1200 0.1300 0.1200 0.1300 656,675 +0.01(+13.04%)
Feb 17, 2026 0.1150 0.1200 0.1150 0.1150 434,547 +0.00(+0.00%)
Feb 13, 2026 0.1150 0 +0.01(+9.52%)
Feb 12, 2026 0.1200 0.1200 0.1050 0.1050 520,271 -0.01(-12.50%)
Feb 11, 2026 0.1200 0.1250 0.1200 0.1200 575,492 +0.00(+4.35%)
Feb 10, 2026 0.1100 0.1300 0.1100 0.1150 3,021,177 +0.01(+4.55%)
Feb 09, 2026 0.1000 0.1100 0.0950 0.1100 1,474,014 +0.01(+15.79%)
Feb 06, 2026 0.0850 0.0950 0.0800 0.0950 368,767 +0.01(+18.75%)
Feb 05, 2026 0.0900 0.0900 0.0800 0.0800 562,930 -0.01(-15.79%)
Feb 04, 2026 0.1000 0.1050 0.0900 0.0950 911,190 +0.00(+0.00%)
Feb 03, 2026 0.0800 0.1050 0.0800 0.0950 2,779,293 +0.01(+18.75%)
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.