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 0.1400 0.1450 0.1400 0.1450 12,696 +0.01(+7.41%)
Apr 08, 2026 0.1400 0.1400 0.1250 0.1350 64,625 +0.00(+0.00%)
Apr 07, 2026 0.1500 0.1500 0.1250 0.1350 147,762 -0.01(-6.90%)
Apr 06, 2026 0.1750 0.1750 0.1450 0.1450 67,354 -0.02(-9.38%)
Apr 02, 2026 0.1600 0 +0.02(+10.34%)
Apr 01, 2026 0.1300 0.1450 0.1300 0.1450 31,000 +0.02(+16.00%)
Mar 31, 2026 0.1250 0.1250 0.1250 0.1250 1,800 +0.00(+0.00%)
Mar 30, 2026 0.1200 0.1250 0.1200 0.1250 315,506 -0.01(-3.85%)
Mar 27, 2026 0.1200 0.1300 0.1200 0.1300 24,725 +0.01(+8.33%)
Mar 26, 2026 0.1250 0.1250 0.1200 0.1200 16,172 -0.01(-7.69%)
Mar 25, 2026 0.1350 0.1400 0.1300 0.1300 56,100 +0.00(+0.00%)
Mar 24, 2026 0.1200 0.1350 0.1200 0.1300 231,700 +0.01(+13.04%)
Mar 23, 2026 0.1250 0.1250 0.1150 0.1150 113,558 +0.01(+4.55%)
Mar 20, 2026 0.1200 0.1200 0.1100 0.1100 137,516 -0.01(-8.33%)
Mar 19, 2026 0.1100 0.1300 0.1100 0.1200 86,550 -0.02(-11.11%)
Mar 18, 2026 0.1450 0.1450 0.1350 0.1350 76,822 -0.01(-3.57%)
Mar 17, 2026 0.1550 0.1550 0.1300 0.1400 43,946 -0.00(-3.45%)
Mar 16, 2026 0.1550 0.1550 0.1300 0.1450 398,706 -0.03(-14.71%)
Mar 13, 2026 0.1800 0.1800 0.1650 0.1700 77,571 -0.01(-5.56%)
Mar 10, 2026 0.1800 0 +0.01(+2.86%)
Mar 09, 2026 0.1700 0.1750 0.1700 0.1750 7,917 +0.00(+2.94%)
Mar 06, 2026 0.1950 0.1950 0.1700 0.1700 5,896 -0.00(-2.86%)
Mar 05, 2026 0.1900 0.1900 0.1550 0.1750 41,595 -0.01(-5.41%)
Mar 04, 2026 0.1900 0.1900 0.1850 0.1850 103,099 -0.02(-7.50%)
Mar 03, 2026 0.2100 0.2150 0.2000 0.2000 230,276 -0.02(-9.09%)
Mar 02, 2026 0.2200 0.2200 0.2000 0.2200 348,650 +0.01(+2.33%)
Feb 27, 2026 0.2150 0.2150 0.2000 0.2150 89,223 +0.01(+2.38%)
Feb 26, 2026 0.2200 0.2200 0.2000 0.2100 23,041 -0.01(-4.55%)
Feb 25, 2026 0.2150 0.2250 0.2150 0.2200 47,614 +0.02(+7.32%)
Feb 24, 2026 0.1850 0.2100 0.1850 0.2050 203,488 +0.02(+10.81%)
Feb 23, 2026 0.1950 0.1950 0.1850 0.1850 194,528 -0.02(-7.50%)
Feb 20, 2026 0.1900 0.2150 0.1900 0.2000 231,155 +0.02(+8.11%)
Feb 19, 2026 0.1800 0.1850 0.1800 0.1850 148,586 -0.01(-2.63%)
Feb 18, 2026 0.1800 0.1900 0.1800 0.1900 161,509 +0.01(+2.70%)
Feb 17, 2026 0.1900 0.1900 0.1800 0.1850 74,335 -0.01(-5.13%)
Feb 13, 2026 0.1950 0 +0.02(+11.43%)
Feb 12, 2026 0.1800 0.1800 0.1750 0.1750 15,791 -0.02(-7.89%)
Feb 11, 2026 0.2100 0.2200 0.1900 0.1900 88,145 -0.01(-5.00%)
Feb 10, 2026 0.2000 0.2150 0.2000 0.2000 32,305 +0.01(+5.26%)
Feb 09, 2026 0.2250 0.2250 0.1900 0.1900 142,221 -0.01(-2.56%)
Feb 06, 2026 0.1800 0.1950 0.1750 0.1950 85,902 -0.01(-2.50%)
Feb 05, 2026 0.2100 0.2100 0.1800 0.2000 322,335 -0.03(-13.04%)
Feb 04, 2026 0.2400 0.2400 0.2300 0.2300 94,543 +0.01(+4.55%)
Feb 03, 2026 0.2350 0.2350 0.2150 0.2200 105,086 +0.01(+4.76%)
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.