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 0.0550 1 +0.00(+0.00%)
Apr 08, 2026 0.0600 0.0600 0.0500 0.0550 146,487 +0.00(+10.00%)
Apr 07, 2026 0.0500 0.0500 0.0500 0.0500 156,000 -0.00(-9.09%)
Apr 02, 2026 0.0550 0 -0.00(-8.33%)
Apr 01, 2026 0.0600 0.0600 0.0600 0.0600 26,500 +0.00(+9.09%)
Mar 31, 2026 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+10.00%)
Mar 30, 2026 0.0500 0.0500 0.0500 0.0500 76,065 +0.00(+0.00%)
Mar 27, 2026 0.0500 0.0500 0.0500 0.0500 283,320 -0.00(-9.09%)
Mar 26, 2026 0.0600 0.0600 0.0550 0.0550 120,000 +0.00(+0.00%)
Mar 24, 2026 0.0550 0 +0.00(+10.00%)
Mar 23, 2026 0.0500 0.0500 0.0500 0.0500 3,833 -0.00(-9.09%)
Mar 20, 2026 0.0550 0.0550 0.0550 0.0550 17,000 +0.00(+10.00%)
Mar 19, 2026 0.0600 0.0600 0.0500 0.0500 164,674 -0.01(-16.67%)
Mar 18, 2026 0.0600 0.0600 0.0600 0.0600 39,306 +0.00(+0.00%)
Mar 17, 2026 0.0600 0.0650 0.0600 0.0600 86,810 -0.01(-7.69%)
Mar 16, 2026 0.0650 0.0650 0.0600 0.0650 240,210 +0.00(+0.00%)
Mar 13, 2026 0.0700 0.0700 0.0650 0.0650 82,200 +0.00(+0.00%)
Mar 12, 2026 0.0650 0.0650 0.0650 0.0650 287,000 +0.00(+0.00%)
Mar 11, 2026 0.0700 0.0700 0.0650 0.0650 692,000 -0.01(-7.14%)
Mar 10, 2026 0.0800 0.0800 0.0700 0.0700 1,081,774 -0.01(-12.50%)
Mar 09, 2026 0.0600 0.0850 0.0600 0.0800 3,943,530 +0.03(+45.45%)
Mar 06, 2026 0.0550 0.0550 0.0550 0.0550 12,386 +0.00(+0.00%)
Mar 05, 2026 0.0500 0.0550 0.0500 0.0550 91,201 +0.00(+10.00%)
Mar 04, 2026 0.0500 0.0500 0.0500 0.0500 8,704 +0.00(+0.00%)
Mar 03, 2026 0.0450 0.0500 0.0450 0.0500 15,810 +0.00(+0.00%)
Mar 02, 2026 0.0500 0.0500 0.0500 0.0500 191,610 +0.00(+0.00%)
Feb 27, 2026 0.0500 0.0500 0.0450 0.0500 132,894 +0.00(+0.00%)
Feb 26, 2026 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Feb 25, 2026 0.0450 0.0500 0.0450 0.0500 117,126 +0.01(+11.11%)
Feb 24, 2026 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Feb 23, 2026 0.0400 0.0450 0.0400 0.0450 2,500 +0.00(+12.50%)
Feb 20, 2026 0.0400 0.0450 0.0400 0.0400 205,000 +0.00(+0.00%)
Feb 19, 2026 0.0400 0.0400 0.0400 0.0400 11,726 +0.00(+0.00%)
Feb 18, 2026 0.0350 0.0400 0.0350 0.0400 2,001 +0.00(+0.00%)
Feb 17, 2026 0.0400 0.0400 0.0400 0.0400 13,661 +0.00(+0.00%)
Feb 13, 2026 0.0400 0 +0.00(+14.29%)
Feb 12, 2026 0.0350 0.0350 0.0350 0.0350 40,887 -0.00(-12.50%)
Feb 11, 2026 0.0400 0.0400 0.0400 0.0400 8,603 +0.00(+14.29%)
Feb 10, 2026 0.0400 0.0400 0.0350 0.0350 216,000 -0.00(-12.50%)
Feb 09, 2026 0.0400 0.0400 0.0400 0.0400 12,050 +0.00(+0.00%)
Feb 06, 2026 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Feb 05, 2026 0.0400 0.0400 0.0400 0.0400 13,050 +0.00(+14.29%)
Feb 04, 2026 0.0400 0.0400 0.0350 0.0350 15,378 +0.00(+0.00%)
Feb 03, 2026 0.0350 0.0350 0.0350 0.0350 39,336 -0.00(-12.50%)
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.