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 09, 2026 0.1550 0.1550 0.1550 0.1550 9,000 +0.01(+6.90%)
Apr 07, 2026 0.1450 0 -0.01(-3.33%)
Apr 06, 2026 0.1500 0.1500 0.1500 0.1500 5,000 -0.02(-14.29%)
Apr 02, 2026 0.1750 0 -0.01(-2.78%)
Mar 27, 2026 0.1800 264 +0.00(+0.00%)
Mar 26, 2026 0.1800 0.1800 0.1800 0.1800 8,310 +0.01(+9.09%)
Mar 24, 2026 0.1650 0 -0.01(-2.94%)
Mar 20, 2026 0.1700 39 -0.03(-17.07%)
Mar 19, 2026 0.2000 0.2100 0.2000 0.2050 5,065 +0.02(+13.89%)
Mar 18, 2026 0.2000 0.2000 0.1800 0.1800 4,003 -0.02(-12.20%)
Mar 17, 2026 0.2150 0.2150 0.2050 0.2050 26,615 -0.02(-8.89%)
Mar 16, 2026 0.1850 0.2500 0.1850 0.2250 87,208 +0.05(+25.00%)
Mar 13, 2026 0.1650 0.1800 0.1650 0.1800 31,000 +0.01(+5.88%)
Mar 12, 2026 0.1700 0.1700 0.1700 0.1700 8,500 +0.01(+3.03%)
Mar 10, 2026 0.1650 0 +0.00(+0.00%)
Mar 09, 2026 0.2150 0.2150 0.1650 0.1650 141,401 -0.07(-28.26%)
Mar 06, 2026 0.2350 0.2450 0.2300 0.2300 32,221 -0.01(-6.12%)
Mar 05, 2026 0.2150 0.2450 0.2150 0.2450 57,583 +0.04(+19.51%)
Mar 04, 2026 0.2150 0.2150 0.2050 0.2050 58,985 -0.01(-4.65%)
Mar 03, 2026 0.2100 0.2200 0.1800 0.2150 152,604 +0.01(+7.50%)
Mar 02, 2026 0.2000 0.2050 0.2000 0.2000 47,500 +0.00(+0.00%)
Feb 27, 2026 0.1950 0.2000 0.1850 0.2000 18,000 +0.01(+2.56%)
Feb 26, 2026 0.1900 0.1950 0.1850 0.1950 45,620 +0.01(+2.63%)
Feb 25, 2026 0.1900 0.1950 0.1900 0.1900 30,550 +0.01(+5.56%)
Feb 24, 2026 0.1700 0.1800 0.1700 0.1800 139,925 +0.02(+12.50%)
Feb 23, 2026 0.1350 0.1600 0.1350 0.1600 116,076 +0.02(+10.34%)
Feb 20, 2026 0.1450 0.1550 0.1400 0.1450 123,708 +0.00(+3.57%)
Feb 19, 2026 0.1400 0.1400 0.1400 0.1400 29,815 +0.00(+0.00%)
Feb 18, 2026 0.1400 0.1450 0.1400 0.1400 35,503 +0.01(+3.70%)
Feb 17, 2026 0.1450 0.1450 0.1350 0.1350 35,002 -0.01(-6.90%)
Feb 13, 2026 0.1450 0 +0.00(+0.00%)
Feb 12, 2026 0.1450 0.1500 0.1400 0.1450 398,602 -0.01(-3.33%)
Feb 11, 2026 0.1450 0.1500 0.1450 0.1500 26,000 +0.01(+7.14%)
Feb 10, 2026 0.1450 0.1500 0.1400 0.1400 837,067 +0.00(+0.00%)
Feb 09, 2026 0.1400 0.1400 0.1400 0.1400 6,503 -0.01(-6.67%)
Feb 06, 2026 0.1450 0.1500 0.1300 0.1500 44,828 +0.01(+11.11%)
Feb 04, 2026 0.1350 139 -0.01(-6.90%)
Feb 03, 2026 0.1400 0.1450 0.1400 0.1450 36,111 +0.01(+7.41%)
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.