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 06, 2026 0.0400 0.0400 0.0400 0.0400 1,455,057 +0.00(+0.00%)
Apr 02, 2026 0.0400 0 +0.00(+0.00%)
Apr 01, 2026 0.0400 0.0400 0.0350 0.0400 696,620 +0.00(+0.00%)
Mar 31, 2026 0.0400 0.0400 0.0400 0.0400 1,748,400 -0.00(-11.11%)
Mar 30, 2026 0.0400 0.0450 0.0400 0.0450 1,958,013 +0.00(+0.00%)
Mar 27, 2026 0.0400 0.0450 0.0400 0.0450 116,256 +0.00(+12.50%)
Mar 26, 2026 0.0450 0.0450 0.0400 0.0400 187,100 +0.00(+0.00%)
Mar 25, 2026 0.0400 0.0400 0.0350 0.0400 873,963 -0.00(-11.11%)
Mar 24, 2026 0.0400 0.0450 0.0350 0.0450 836,634 +0.01(+28.57%)
Mar 23, 2026 0.0350 0.0350 0.0350 0.0350 193,478 -0.00(-12.50%)
Mar 20, 2026 0.0450 0.0450 0.0350 0.0400 1,241,750 -0.00(-11.11%)
Mar 19, 2026 0.0400 0.0450 0.0400 0.0450 220,668 +0.00(+12.50%)
Mar 18, 2026 0.0400 0.0450 0.0400 0.0400 162,241 +0.00(+0.00%)
Mar 17, 2026 0.0450 0.0450 0.0400 0.0400 179,753 -0.00(-11.11%)
Mar 16, 2026 0.0400 0.0450 0.0400 0.0450 843,179 +0.00(+12.50%)
Mar 12, 2026 0.0400 705 -0.00(-11.11%)
Mar 11, 2026 0.0450 0.0450 0.0400 0.0450 71,000 +0.00(+0.00%)
Mar 10, 2026 0.0450 0.0450 0.0450 0.0450 599,423 +0.00(+0.00%)
Mar 09, 2026 0.0450 0.0450 0.0400 0.0450 1,105,890 +0.00(+12.50%)
Mar 06, 2026 0.0400 0.0400 0.0400 0.0400 202,326 +0.00(+0.00%)
Mar 05, 2026 0.0350 0.0400 0.0350 0.0400 187,821 +0.00(+0.00%)
Mar 04, 2026 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Mar 03, 2026 0.0400 0.0400 0.0400 0.0400 147,502 +0.00(+0.00%)
Mar 02, 2026 0.0400 0.0400 0.0350 0.0400 556,281 +0.00(+0.00%)
Feb 27, 2026 0.0350 0.0400 0.0350 0.0400 390,400 +0.00(+14.29%)
Feb 26, 2026 0.0350 0.0400 0.0350 0.0350 252,100 +0.00(+0.00%)
Feb 25, 2026 0.0300 0.0350 0.0300 0.0350 621,200 +0.00(+0.00%)
Feb 24, 2026 0.0350 0.0350 0.0350 0.0350 648,000 +0.00(+0.00%)
Feb 23, 2026 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Feb 20, 2026 0.0350 0.0350 0.0300 0.0350 443,963 +0.00(+0.00%)
Feb 19, 2026 0.0300 0.0350 0.0300 0.0350 652,014 +0.00(+0.00%)
Feb 18, 2026 0.0350 0.0350 0.0350 0.0350 63,388 +0.00(+0.00%)
Feb 17, 2026 0.0350 0.0350 0.0350 0.0350 113,460 +0.01(+16.67%)
Feb 13, 2026 0.0300 0 -0.01(-14.29%)
Feb 12, 2026 0.0300 0.0350 0.0300 0.0350 139,927 +0.00(+0.00%)
Feb 10, 2026 0.0350 655 +0.00(+0.00%)
Feb 09, 2026 0.0300 0.0350 0.0300 0.0350 62,256 +0.01(+16.67%)
Feb 06, 2026 0.0350 0.0350 0.0300 0.0300 59,595 -0.01(-14.29%)
Feb 05, 2026 0.0350 0.0350 0.0300 0.0350 130,100 +0.00(+0.00%)
Feb 04, 2026 0.0350 0.0350 0.0300 0.0350 246,132 +0.01(+16.67%)
Feb 03, 2026 0.0300 0.0350 0.0300 0.0300 114,595 +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.