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 0.0600 0.0600 0.0500 0.0600 471,766 +0.00(+0.00%)
Apr 08, 2026 0.0600 0.0700 0.0550 0.0600 74,482 +0.00(+0.00%)
Apr 07, 2026 0.0700 0.0700 0.0550 0.0600 33,426 +0.00(+0.00%)
Apr 06, 2026 0.0600 0.0700 0.0600 0.0600 156,828 -0.01(-7.69%)
Apr 02, 2026 0.0650 0 +0.00(+0.00%)
Apr 01, 2026 0.0550 0.0700 0.0500 0.0650 482,618 +0.01(+18.18%)
Mar 31, 2026 0.0550 0.0550 0.0550 0.0550 37,012 +0.00(+0.00%)
Mar 30, 2026 0.0550 0.0550 0.0500 0.0550 880,993 +0.00(+0.00%)
Mar 27, 2026 0.0650 0.0650 0.0550 0.0550 932,463 -0.00(-8.33%)
Mar 26, 2026 0.0600 0.0600 0.0600 0.0600 215,920 +0.00(+9.09%)
Mar 25, 2026 0.0550 0.0600 0.0550 0.0550 184,100 +0.00(+10.00%)
Mar 24, 2026 0.0650 0.0650 0.0500 0.0500 395,261 -0.01(-16.67%)
Mar 23, 2026 0.0650 0.0650 0.0600 0.0600 26,152 -0.01(-7.69%)
Mar 20, 2026 0.0650 0.0650 0.0600 0.0650 78,318 -0.01(-7.14%)
Mar 19, 2026 0.0700 0.0700 0.0700 0.0700 7,442 +0.01(+7.69%)
Mar 18, 2026 0.0700 0.0700 0.0650 0.0650 139,884 -0.01(-7.14%)
Mar 17, 2026 0.0700 0.0700 0.0700 0.0700 151,933 +0.00(+0.00%)
Mar 16, 2026 0.0800 0.0800 0.0700 0.0700 189,959 -0.01(-12.50%)
Mar 13, 2026 0.0800 0.0800 0.0800 0.0800 38,834 +0.00(+0.00%)
Mar 12, 2026 0.0800 0.0800 0.0800 0.0800 81,297 +0.00(+0.00%)
Mar 11, 2026 0.0800 0.0800 0.0800 0.0800 98,590 -0.01(-5.88%)
Mar 10, 2026 0.0850 0.0850 0.0850 0.0850 66,582 +0.01(+6.25%)
Mar 09, 2026 0.0800 0.0800 0.0800 0.0800 41,424 +0.00(+0.00%)
Mar 06, 2026 0.0900 0.0900 0.0800 0.0800 649,452 -0.01(-5.88%)
Mar 05, 2026 0.1000 0.1030 0.0850 0.0850 625,059 -0.01(-15.00%)
Mar 04, 2026 0.0900 0.1050 0.0900 0.1000 76,095 +0.01(+17.65%)
Mar 03, 2026 0.0950 0.0950 0.0850 0.0850 256,787 -0.00(-5.56%)
Mar 02, 2026 0.1100 0.1100 0.0900 0.0900 1,163,539 -0.01(-10.00%)
Feb 27, 2026 0.1050 0.1050 0.1000 0.1000 153,518 +0.00(+0.00%)
Feb 26, 2026 0.1150 0.1150 0.1000 0.1000 693,800 -0.02(-16.67%)
Feb 25, 2026 0.1250 0.1350 0.1200 0.1200 410,721 +0.00(+0.00%)
Feb 24, 2026 0.1250 0.1250 0.1200 0.1200 33,021 -0.01(-4.00%)
Feb 23, 2026 0.1250 0.1300 0.1250 0.1250 60,932 -0.01(-3.85%)
Feb 20, 2026 0.1350 0.1350 0.1250 0.1300 22,050 +0.00(+0.00%)
Feb 19, 2026 0.1300 0.1330 0.1300 0.1300 39,675 +0.00(+0.00%)
Feb 18, 2026 0.1400 0.1400 0.1300 0.1300 45,447 +0.00(+0.00%)
Feb 17, 2026 0.1400 0.1550 0.1300 0.1300 167,207 +0.00(+0.00%)
Feb 13, 2026 0.1300 0 +0.00(+0.00%)
Feb 12, 2026 0.1650 0.1650 0.1300 0.1300 134,879 -0.01(-7.14%)
Feb 11, 2026 0.1500 0.1500 0.1400 0.1400 14,513 +0.00(+0.00%)
Feb 10, 2026 0.1500 0.1500 0.1400 0.1400 55,506 -0.00(-3.45%)
Feb 09, 2026 0.1550 0.1600 0.1450 0.1450 197,456 -0.01(-6.45%)
Feb 06, 2026 0.1650 0.1700 0.1550 0.1550 53,644 -0.01(-3.13%)
Feb 05, 2026 0.1700 0.1750 0.1600 0.1600 70,891 -0.01(-3.03%)
Feb 04, 2026 0.1800 0.1800 0.1650 0.1650 23,429 -0.02(-10.81%)
Feb 03, 2026 0.1650 0.1900 0.1650 0.1850 183,926 +0.02(+12.12%)
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.