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 0.3100 0.3100 0.3000 0.3100 95,000 +0.00(+0.00%)
Apr 09, 2026 0.2550 0.3100 0.2550 0.3100 309,450 +0.06(+24.00%)
Apr 08, 2026 0.2250 0.2500 0.2250 0.2500 569,000 +0.02(+8.70%)
Apr 07, 2026 0.2300 0.2300 0.2300 0.2300 1,750 +0.00(+0.00%)
Apr 06, 2026 0.2200 0.2300 0.2200 0.2300 75,935 +0.02(+9.52%)
Apr 02, 2026 0.2100 0 +0.01(+5.00%)
Apr 01, 2026 0.2000 0.2100 0.2000 0.2000 93,000 -0.02(-9.09%)
Mar 31, 2026 0.2300 0.2300 0.2200 0.2200 177,500 -0.01(-2.22%)
Mar 30, 2026 0.2250 0.2250 0.2250 0.2250 77,500 +0.00(+0.00%)
Mar 27, 2026 0.2250 0.2250 0.2250 0.2250 86,500 +0.00(+0.00%)
Mar 26, 2026 0.2250 0.2250 0.2250 0.2250 57,887 +0.00(+0.00%)
Mar 25, 2026 0.2250 0.2250 0.2250 0.2250 64,000 +0.00(+0.00%)
Mar 24, 2026 0.2200 0.2250 0.2200 0.2250 313,500 +0.02(+7.14%)
Mar 23, 2026 0.2000 0.2100 0.1950 0.2100 28,000 +0.01(+5.00%)
Mar 20, 2026 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
Mar 19, 2026 0.2000 0.2000 0.2000 0.2000 58,500 +0.00(+0.00%)
Mar 18, 2026 0.2050 0.2350 0.1900 0.2000 146,273 -0.03(-13.04%)
Mar 17, 2026 0.1400 0.2500 0.1050 0.2300 23,446,848 +0.09(+64.29%)
Mar 16, 2026 0.1600 0.1600 0.1400 0.1400 495,602 -0.01(-9.68%)
Mar 13, 2026 0.1600 0.1650 0.1500 0.1550 229,650 -0.01(-3.13%)
Mar 12, 2026 0.1600 0.1700 0.1550 0.1600 261,500 +0.01(+3.23%)
Mar 11, 2026 0.1700 0.1800 0.1550 0.1550 303,415 -0.01(-3.13%)
Mar 10, 2026 0.1700 0.1950 0.1600 0.1600 113,702 -0.02(-13.51%)
Mar 09, 2026 0.2200 0.2500 0.1800 0.1850 140,691 -0.04(-15.91%)
Mar 06, 2026 0.2200 0.2200 0.2200 0.2200 1,000 -0.03(-12.00%)
Mar 05, 2026 0.2500 0.2700 0.2000 0.2500 204,307 -0.03(-12.28%)
Mar 04, 2026 0.3200 0.3300 0.2850 0.2850 87,500 +0.00(+0.00%)
Mar 03, 2026 0.2950 0.3300 0.2850 0.2850 7,704 -0.05(-13.64%)
Mar 02, 2026 0.3100 0.3300 0.3000 0.3300 18,017 +0.03(+8.20%)
Feb 27, 2026 0.3100 0.3150 0.3050 0.3050 23,050 -0.03(-7.58%)
Feb 26, 2026 0.3500 0.3500 0.3200 0.3300 60,267 +0.03(+10.00%)
Feb 25, 2026 0.3300 0.3500 0.2800 0.3000 139,956 -0.08(-21.05%)
Feb 24, 2026 0.4000 0.4000 0.3800 0.3800 122,553 -0.01(-1.30%)
Feb 23, 2026 0.4050 0.4050 0.3850 0.3850 15,515 -0.05(-12.50%)
Feb 20, 2026 0.4500 0.4500 0.3550 0.4400 36,251 +0.23(+104.65%)
Feb 19, 2026 0.2100 0.2200 0.2000 0.2150 603,600 +0.01(+2.38%)
Feb 18, 2026 0.2200 0.2200 0.1700 0.2100 709,450 -0.01(-4.55%)
Feb 17, 2026 0.2200 0.2200 0.2200 0.2200 129,364 +0.00(+0.00%)
Feb 13, 2026 0.2200 0 +0.00(+0.00%)
Feb 12, 2026 0.2400 0.2400 0.2200 0.2200 319,500 -0.02(-10.20%)
Feb 11, 2026 0.2200 0.2500 0.2150 0.2450 330,068 +0.04(+19.51%)
Feb 10, 2026 0.2050 0.2050 0.2050 0.2050 77,400 -0.01(-2.38%)
Feb 09, 2026 0.2100 0.2100 0.2100 0.2100 114,022 +0.00(+0.00%)
Feb 06, 2026 0.2300 0.2500 0.2100 0.2100 534,497 -0.01(-4.55%)
Feb 05, 2026 0.2350 0.2350 0.2200 0.2200 100,500 -0.03(-12.00%)
Feb 04, 2026 0.2100 0.2500 0.2100 0.2500 292,470 +0.04(+19.05%)
Feb 03, 2026 0.2100 0.2100 0.2100 0.2100 186,500 +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.