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 0.0600 0.0600 0.0600 0.0600 23,755 +0.00(+0.00%)
Apr 06, 2026 0.0650 0.0650 0.0600 0.0600 26,592 +0.00(+0.00%)
Apr 02, 2026 0.0600 0 +0.00(+0.00%)
Apr 01, 2026 0.0600 0.0600 0.0600 0.0600 23,817 +0.00(+0.00%)
Mar 27, 2026 0.0600 0 -0.01(-7.69%)
Mar 26, 2026 0.0650 0.0650 0.0650 0.0650 1,150 +0.00(+0.00%)
Mar 25, 2026 0.0650 0.0650 0.0650 0.0650 12,875 +0.00(+0.00%)
Mar 24, 2026 0.0650 0.0650 0.0650 0.0650 116,906 -0.01(-7.14%)
Mar 23, 2026 0.0700 0.0700 0.0700 0.0700 1,700 +0.00(+0.00%)
Mar 20, 2026 0.0700 0.0750 0.0700 0.0700 1,821,268 +0.01(+7.69%)
Mar 19, 2026 0.0700 0.0700 0.0650 0.0650 106,100 -0.01(-7.14%)
Mar 18, 2026 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Mar 17, 2026 0.0700 0.0700 0.0700 0.0700 1,120 +0.00(+0.00%)
Mar 16, 2026 0.0700 0.0700 0.0700 0.0700 117,872 -0.00(-6.67%)
Mar 12, 2026 0.0750 450 +0.00(+0.00%)
Mar 11, 2026 0.0800 0.0800 0.0750 0.0750 49,481 -0.01(-6.25%)
Mar 10, 2026 0.0800 0.0800 0.0800 0.0800 38,053 +0.01(+6.67%)
Mar 09, 2026 0.0800 0.0800 0.0750 0.0750 16,502 -0.01(-6.25%)
Mar 06, 2026 0.0750 0.0800 0.0750 0.0800 14,222 +0.00(+0.00%)
Mar 05, 2026 0.0800 0.0800 0.0800 0.0800 48,096 +0.00(+0.00%)
Mar 04, 2026 0.0750 0.0800 0.0750 0.0800 33,118 +0.00(+0.00%)
Mar 03, 2026 0.0900 0.0900 0.0750 0.0800 91,403 -0.01(-5.88%)
Mar 02, 2026 0.0900 0.0900 0.0800 0.0850 68,781 +0.00(+0.00%)
Feb 27, 2026 0.0800 0.0900 0.0800 0.0850 100,100 +0.00(+0.00%)
Feb 26, 2026 0.0750 0.0850 0.0750 0.0850 112,734 +0.01(+6.25%)
Feb 25, 2026 0.0800 0.0800 0.0800 0.0800 50,336 +0.00(+0.00%)
Feb 23, 2026 0.0800 0 +0.01(+6.67%)
Feb 20, 2026 0.0750 0.0800 0.0750 0.0750 51,019 +0.00(+0.00%)
Feb 19, 2026 0.0750 0.0750 0.0750 0.0750 96,563 +0.00(+0.00%)
Feb 18, 2026 0.0750 0.0750 0.0750 0.0750 114,511 +0.00(+0.00%)
Feb 17, 2026 0.0750 0.0750 0.0750 0.0750 82,040 +0.00(+0.00%)
Feb 13, 2026 0.0750 0 -0.01(-6.25%)
Feb 12, 2026 0.0800 0.0800 0.0750 0.0800 125,000 +0.01(+6.67%)
Feb 11, 2026 0.0750 0.0800 0.0750 0.0750 78,200 +0.00(+0.00%)
Feb 10, 2026 0.0800 0.0800 0.0750 0.0750 26,081 +0.00(+0.00%)
Feb 09, 2026 0.0750 0.0800 0.0650 0.0750 255,120 +0.00(+0.00%)
Feb 06, 2026 0.0800 0.0800 0.0700 0.0750 131,180 -0.01(-11.76%)
Feb 05, 2026 0.0850 0.0850 0.0850 0.0850 171,230 +0.00(+0.00%)
Feb 04, 2026 0.0850 0.0850 0.0850 0.0850 183,532 +0.00(+0.00%)
Feb 03, 2026 0.0900 0.0900 0.0850 0.0850 78,078 -0.00(-5.56%)
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.