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 02, 2026 0.1000 0 +0.01(+5.26%)
Apr 01, 2026 0.0950 0.0950 0.0950 0.0950 2,850 +0.01(+5.56%)
Mar 31, 2026 0.0900 0.0900 0.0900 0.0900 24,000 +0.00(+0.00%)
Mar 30, 2026 0.0850 0.0900 0.0850 0.0900 18,000 +0.00(+5.88%)
Mar 27, 2026 0.0850 0.0850 0.0850 0.0850 10,357 -0.00(-5.56%)
Mar 25, 2026 0.0900 0.0900 111 +0.00(+5.88%)
Mar 24, 2026 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Mar 23, 2026 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Mar 20, 2026 0.0900 0.0900 0.0850 0.0850 36,000 -0.00(-5.56%)
Mar 19, 2026 0.0900 0.0900 0.0900 0.0900 94,335 -0.01(-5.26%)
Mar 18, 2026 0.0950 0.0950 0.0950 0.0950 20,500 +0.00(+0.00%)
Mar 17, 2026 0.0950 0.0950 0.0950 0.0950 4,500 -0.01(-5.00%)
Mar 16, 2026 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Mar 13, 2026 0.1050 0.1050 0.0950 0.1050 51,000 +0.00(+5.00%)
Mar 12, 2026 0.1000 0.1200 0.1000 0.1000 27,800 -0.02(-16.67%)
Mar 11, 2026 0.1200 0.1200 0.1200 0.1200 11,000 +0.01(+14.29%)
Mar 10, 2026 0.1050 0.1050 0.1050 0.1050 76,505 +0.00(+5.00%)
Mar 06, 2026 0.1000 0 +0.00(+0.00%)
Mar 05, 2026 0.1000 0.1000 0.1000 0.1000 62,976 +0.00(+0.00%)
Mar 04, 2026 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+11.11%)
Mar 03, 2026 0.1000 0.1000 0.0900 0.0900 194,500 -0.01(-14.29%)
Mar 02, 2026 0.1000 0.1050 0.1000 0.1050 50,500 +0.00(+5.00%)
Feb 27, 2026 0.1000 0.1050 0.0950 0.1000 135,500 +0.01(+5.26%)
Feb 26, 2026 0.1000 0.1000 0.0950 0.0950 176,500 -0.01(-5.00%)
Feb 25, 2026 0.1250 0.1250 0.1000 0.1000 488,647 -0.02(-20.00%)
Feb 24, 2026 0.1250 0.1250 0.1250 0.1250 26,000 -0.01(-7.41%)
Feb 23, 2026 0.1300 0.1350 0.1250 0.1350 68,233 +0.01(+3.85%)
Feb 20, 2026 0.1300 0.1300 0.1300 0.1300 76,600 +0.00(+0.00%)
Feb 19, 2026 0.1300 0.1350 0.1250 0.1300 92,692 +0.00(+0.00%)
Feb 18, 2026 0.1400 0.1400 0.1200 0.1300 205,050 -0.01(-7.14%)
Feb 17, 2026 0.1400 0.1500 0.1350 0.1400 78,850 +0.01(+7.69%)
Feb 13, 2026 0.1300 0 +0.01(+8.33%)
Feb 12, 2026 0.1050 0.1300 0.1050 0.1200 207,766 +0.02(+20.00%)
Feb 11, 2026 0.1000 0.1000 0.0900 0.1000 148,850 +0.01(+11.11%)
Feb 10, 2026 0.0900 0.0950 0.0900 0.0900 115,500 -0.01(-10.00%)
Feb 09, 2026 0.1000 0.1000 0.1000 0.1000 80,000 +0.01(+11.11%)
Feb 06, 2026 0.0950 0.1000 0.0900 0.0900 55,000 +0.00(+5.88%)
Feb 05, 2026 0.0850 0.0900 0.0850 0.0850 61,862 +0.00(+0.00%)
Feb 04, 2026 0.0800 0.0850 0.0800 0.0850 258,801 +0.01(+13.33%)
Feb 03, 2026 0.0750 0.0750 0.0750 0.0750 60,000 -0.01(-6.25%)
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.