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 0.2050 0.2350 0.2050 0.2350 119,998 +0.03(+17.50%)
Apr 09, 2026 0.2000 0.2050 0.1950 0.2000 142,515 +0.01(+2.56%)
Apr 08, 2026 0.2050 0.2100 0.1950 0.1950 436,960 -0.01(-7.14%)
Apr 07, 2026 0.2250 0.2250 0.2100 0.2100 89,436 -0.02(-8.70%)
Apr 06, 2026 0.2250 0.2300 0.2100 0.2300 99,842 +0.00(+0.00%)
Apr 02, 2026 0.2300 0 -0.02(-8.00%)
Apr 01, 2026 0.2600 0.2600 0.2350 0.2500 137,033 +0.01(+2.04%)
Mar 31, 2026 0.2250 0.2500 0.2200 0.2450 240,494 +0.01(+6.52%)
Mar 30, 2026 0.2350 0.2500 0.2300 0.2300 120,714 +0.00(+0.00%)
Mar 27, 2026 0.2550 0.2550 0.2300 0.2300 163,670 -0.04(-13.21%)
Mar 26, 2026 0.2700 0.2700 0.2500 0.2650 251,699 -0.02(-5.36%)
Mar 25, 2026 0.2850 0.2850 0.2700 0.2800 194,000 +0.00(+0.00%)
Mar 24, 2026 0.2650 0.2850 0.2600 0.2800 235,340 +0.02(+5.66%)
Mar 23, 2026 0.2600 0.2700 0.2600 0.2650 164,100 +0.01(+1.92%)
Mar 20, 2026 0.2600 0.2600 0.2550 0.2600 56,100 -0.01(-1.89%)
Mar 19, 2026 0.2650 0.2800 0.2600 0.2650 349,528 +0.01(+1.92%)
Mar 18, 2026 0.2350 0.2700 0.2350 0.2600 191,211 +0.03(+13.04%)
Mar 17, 2026 0.2300 0.2300 0.2150 0.2300 39,763 +0.00(+0.00%)
Mar 16, 2026 0.2400 0.2450 0.2250 0.2300 100,350 -0.00(-2.13%)
Mar 13, 2026 0.2100 0.2450 0.2100 0.2350 323,300 +0.02(+11.90%)
Mar 12, 2026 0.2200 0.2250 0.2100 0.2100 86,636 -0.01(-4.55%)
Mar 11, 2026 0.2100 0.2200 0.2100 0.2200 77,500 +0.01(+4.76%)
Mar 10, 2026 0.2100 0.2150 0.2100 0.2100 20,050 -0.01(-2.33%)
Mar 09, 2026 0.2100 0.2150 0.2100 0.2150 6,000 +0.00(+0.00%)
Mar 06, 2026 0.2100 0.2150 0.2000 0.2150 28,501 +0.01(+4.88%)
Mar 05, 2026 0.2200 0.2200 0.2050 0.2050 31,050 -0.01(-4.65%)
Mar 04, 2026 0.2100 0.2150 0.2050 0.2150 74,700 +0.01(+7.50%)
Mar 03, 2026 0.2150 0.2200 0.1600 0.2000 199,942 +0.00(+0.00%)
Mar 02, 2026 0.1950 0.2100 0.1950 0.2000 100,876 +0.01(+2.56%)
Feb 27, 2026 0.1900 0.1950 0.1850 0.1950 37,131 +0.01(+2.63%)
Feb 26, 2026 0.1750 0.1950 0.1700 0.1900 62,216 +0.01(+2.70%)
Feb 25, 2026 0.1650 0.1950 0.1650 0.1850 86,485 +0.02(+12.12%)
Feb 24, 2026 0.1550 0.1650 0.1550 0.1650 58,500 +0.01(+6.45%)
Feb 23, 2026 0.1500 0.1600 0.1500 0.1550 158,100 +0.01(+3.33%)
Feb 20, 2026 0.1500 0.1500 0.1450 0.1500 50,282 +0.00(+0.00%)
Feb 19, 2026 0.1450 0.1600 0.1450 0.1500 130,000 +0.00(+0.00%)
Feb 18, 2026 0.1500 0.1500 0.1500 0.1500 54,000 +0.01(+3.45%)
Feb 17, 2026 0.1550 0.1550 0.1450 0.1450 155,055 -0.01(-3.33%)
Feb 13, 2026 0.1500 0 +0.00(+0.00%)
Feb 12, 2026 0.1550 0.1550 0.1500 0.1500 71,983 +0.00(+0.00%)
Feb 11, 2026 0.1600 0.1650 0.1500 0.1500 258,509 -0.01(-6.25%)
Feb 10, 2026 0.1650 0.1650 0.1600 0.1600 32,131 +0.00(+0.00%)
Feb 06, 2026 0.1600 0 -0.01(-3.03%)
Feb 05, 2026 0.1600 0.1650 0.1600 0.1650 51,255 -0.01(-2.94%)
Feb 04, 2026 0.1700 0.1700 0.1450 0.1700 189,506 +0.00(+0.00%)
Feb 03, 2026 0.1700 0.1750 0.1700 0.1700 3,800 -0.01(-5.56%)
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.