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 10, 2026 0.1050 0.1050 0.0950 0.0950 46,750 -0.01(-5.00%)
Apr 09, 2026 0.1150 0.1150 0.1000 0.1000 68,500 -0.01(-13.04%)
Apr 08, 2026 0.1150 0.1200 0.1150 0.1150 23,142 +0.00(+0.00%)
Apr 07, 2026 0.1100 0.1150 0.1100 0.1150 38,500 +0.01(+4.55%)
Apr 06, 2026 0.1150 0.1150 0.1100 0.1100 18,001 +0.00(+0.00%)
Apr 02, 2026 0.1100 0 +0.01(+4.76%)
Apr 01, 2026 0.1050 0.1100 0.1050 0.1050 37,974 +0.00(+5.00%)
Mar 31, 2026 0.1000 0.1000 0.0950 0.1000 7,557 +0.00(+0.00%)
Mar 30, 2026 0.1000 0.1050 0.1000 0.1000 39,770 -0.00(-4.76%)
Mar 27, 2026 0.1000 0.1050 0.0950 0.1050 54,000 +0.01(+16.67%)
Mar 26, 2026 0.0950 0.0950 0.0900 0.0900 18,000 -0.01(-5.26%)
Mar 25, 2026 0.1000 0.1000 0.0950 0.0950 27,500 +0.00(+0.00%)
Mar 24, 2026 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Mar 23, 2026 0.1000 0.1000 0.0950 0.0950 20,000 +0.00(+0.00%)
Mar 20, 2026 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
Mar 19, 2026 0.0950 0.0950 0.0900 0.0950 24,000 +0.00(+0.00%)
Mar 18, 2026 0.1000 0.1000 0.0900 0.0950 99,928 -0.01(-5.00%)
Mar 17, 2026 0.0800 0.1000 0.0800 0.1000 107,201 +0.02(+25.00%)
Mar 16, 2026 0.0750 0.0800 0.0700 0.0800 67,000 +0.01(+6.67%)
Mar 13, 2026 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Mar 12, 2026 0.0800 0.0800 0.0700 0.0750 508,630 -0.01(-6.25%)
Mar 11, 2026 0.0800 0.0800 0.0800 0.0800 14,000 +0.00(+0.00%)
Mar 10, 2026 0.0800 0.0850 0.0800 0.0800 52,000 +0.00(+0.00%)
Mar 09, 2026 0.0850 0.0850 0.0700 0.0800 386,653 -0.01(-11.11%)
Mar 05, 2026 0.0900 0.0900 1,580 -0.01(-10.00%)
Feb 27, 2026 0.1000 0 +0.01(+5.26%)
Feb 25, 2026 0.0950 0 +0.00(+0.00%)
Feb 23, 2026 0.0950 0 -0.01(-5.00%)
Feb 20, 2026 0.1000 0.1000 0.1000 0.1000 37,892 +0.01(+5.26%)
Feb 19, 2026 0.1000 0.1000 0.0900 0.0950 123,724 -0.01(-5.00%)
Feb 18, 2026 0.1050 0.1050 0.1000 0.1000 93,352 -0.00(-4.76%)
Feb 13, 2026 0.1050 250 -0.01(-4.55%)
Feb 12, 2026 0.1150 0.1150 0.1100 0.1100 76,989 +0.00(+0.00%)
Feb 11, 2026 0.1100 0.1100 0.1100 0.1100 22,700 +0.00(+0.00%)
Feb 09, 2026 0.1100 455 -0.01(-4.35%)
Feb 06, 2026 0.1300 0.1300 0.1150 0.1150 41,200 -0.01(-11.54%)
Feb 05, 2026 0.1300 0.1300 0.1250 0.1300 22,500 +0.00(+0.00%)
Feb 04, 2026 0.1300 0.1350 0.1300 0.1300 79,178 +0.01(+4.00%)
Feb 03, 2026 0.1300 0.1300 0.1250 0.1250 35,500 +0.00(+0.00%)
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.