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 17, 2026 0.1850 0.1850 0.1600 0.1600 28,281 -0.02(-13.51%)
Apr 15, 2026 0.1850 0 +0.00(+0.00%)
Apr 13, 2026 0.1850 100 -0.01(-2.63%)
Apr 10, 2026 0.1700 0.1900 0.1700 0.1900 124,501 +0.04(+26.67%)
Apr 07, 2026 0.1500 366 +0.01(+7.14%)
Apr 06, 2026 0.1450 0.1450 0.1400 0.1400 16,000 -0.01(-6.67%)
Apr 02, 2026 0.1500 0 -0.01(-3.23%)
Apr 01, 2026 0.1500 0.1550 0.1500 0.1550 20,834 +0.01(+10.71%)
Mar 31, 2026 0.1500 0.1500 0.1400 0.1400 60,000 -0.00(-3.45%)
Mar 27, 2026 0.1450 0 +0.00(+0.00%)
Mar 26, 2026 0.1600 0.1600 0.1450 0.1450 32,500 -0.02(-12.12%)
Mar 24, 2026 0.1650 0 +0.00(+0.00%)
Mar 23, 2026 0.1700 0.1700 0.1650 0.1650 32,500 -0.01(-2.94%)
Mar 17, 2026 0.1700 166 -0.01(-8.11%)
Mar 16, 2026 0.1850 0.1850 0.1850 0.1850 511 -0.01(-2.63%)
Mar 13, 2026 0.1700 0.1900 0.1700 0.1900 4,484 +0.00(+0.00%)
Mar 12, 2026 0.1900 0.1900 0.1900 0.1900 6,600 +0.02(+11.76%)
Mar 11, 2026 0.1700 0.1700 0.1700 0.1700 16,588 -0.02(-12.82%)
Mar 09, 2026 0.1950 0 +0.00(+0.00%)
Mar 06, 2026 0.1900 0.1950 0.1750 0.1950 30,081 +0.01(+5.41%)
Mar 05, 2026 0.1850 0.1850 0.1850 0.1850 6,840 -0.01(-5.13%)
Mar 04, 2026 0.1700 0.2350 0.1700 0.1950 94,571 +0.03(+18.18%)
Mar 03, 2026 0.1550 0.1650 0.1500 0.1650 18,000 +0.01(+6.45%)
Mar 02, 2026 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-3.13%)
Feb 25, 2026 0.1600 0 +0.01(+3.23%)
Feb 24, 2026 0.1750 0.1750 0.1550 0.1550 18,500 -0.02(-13.89%)
Feb 23, 2026 0.1550 0.1800 0.1550 0.1800 152,940 +0.02(+16.13%)
Feb 20, 2026 0.1350 0.1550 0.1250 0.1550 144,750 +0.02(+19.23%)
Feb 19, 2026 0.1250 0.1400 0.1250 0.1300 48,900 +0.01(+8.33%)
Feb 18, 2026 0.1250 0.1250 0.1150 0.1200 152,750 -0.01(-7.69%)
Feb 13, 2026 0.1300 0 +0.00(+0.00%)
Feb 12, 2026 0.1300 0.1300 0.1300 0.1300 33,897 -0.01(-7.14%)
Feb 09, 2026 0.1400 166 +0.01(+7.69%)
Feb 04, 2026 0.1300 0 +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.