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 (%)
Mar 24, 2026 0.1150 0.1200 0.1050 0.1050 105,285 -0.01(-4.55%)
Mar 23, 2026 0.1300 0.1600 0.1050 0.1100 173,633 -0.03(-21.43%)
Mar 20, 2026 0.1300 0.1650 0.1150 0.1400 757,525 +0.05(+55.56%)
Mar 18, 2026 0.0900 0.0900 0 +0.00(+0.00%)
Mar 17, 2026 0.1050 0.1050 0.0900 0.0900 298,669 -0.02(-18.18%)
Mar 16, 2026 0.1150 0.1150 0.1050 0.1100 14,500 -0.01(-4.35%)
Mar 13, 2026 0.1200 0.1250 0.1100 0.1150 178,500 +0.00(+0.00%)
Mar 12, 2026 0.1300 0.1300 0.1050 0.1150 241,308 -0.00(-4.17%)
Mar 11, 2026 0.1350 0.1400 0.1200 0.1200 102,600 -0.02(-11.11%)
Mar 10, 2026 0.1250 0.1500 0.1250 0.1350 704,730 +0.02(+12.50%)
Mar 09, 2026 0.1200 0.2000 0.1200 0.1200 1,559,042 +0.00(+4.35%)
Mar 06, 2026 0.1150 0.1200 0.1100 0.1150 68,600 -0.00(-4.17%)
Mar 05, 2026 0.1450 0.1450 0.1050 0.1200 943,986 -0.02(-11.11%)
Mar 04, 2026 0.0800 0.1350 0.0700 0.1350 1,745,167 +0.06(+68.75%)
Mar 03, 2026 0.0550 0.0800 0.0500 0.0800 321,800 +0.03(+60.00%)
Mar 02, 2026 0.0450 0.0500 0.0450 0.0500 109,030 +0.01(+11.11%)
Feb 27, 2026 0.0450 0.0450 0.0450 0.0450 28,350 +0.00(+12.50%)
Feb 26, 2026 0.0450 0.0500 0.0400 0.0400 173,080 -0.01(-20.00%)
Feb 25, 2026 0.0550 0.0550 0.0500 0.0500 234,000 +0.00(+0.00%)
Feb 24, 2026 0.0650 0.0700 0.0500 0.0500 205,250 -0.02(-28.57%)
Feb 23, 2026 0.0500 0.0950 0.0500 0.0700 259,687 +0.03(+55.56%)
Feb 20, 2026 0.0450 0.0450 0.0450 0.0450 17,298 +0.00(+0.00%)
Feb 19, 2026 0.0450 0.0450 0.0450 0.0450 2,350 +0.00(+0.00%)
Feb 17, 2026 0.0450 0.0450 0 -0.01(-10.00%)
Feb 13, 2026 0.0500 0 +0.00(+0.00%)
Feb 12, 2026 0.0500 0.0500 0.0500 0.0500 2,200 +0.00(+0.00%)
Feb 11, 2026 0.0550 0.0550 0.0500 0.0500 20,150 +0.05(+900.00%)
Feb 10, 2026 0.0050 0.0100 0.0050 0.0050 1,727,000 -0.01(-50.00%)
Feb 09, 2026 0.0050 0.0100 0.0050 0.0100 1,069,108 +0.01(+100.00%)
Feb 06, 2026 0.0050 0.0100 0.0050 0.0050 694,373 -0.01(-50.00%)
Feb 05, 2026 0.0100 0.0100 0.0050 0.0100 3,796,828 +0.01(+100.00%)
Feb 04, 2026 0.0100 0.0100 0.0050 0.0050 3,794,895 -0.01(-50.00%)
Feb 03, 2026 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+0.00%)
Feb 02, 2026 0.0100 0.0100 0.0100 0.0100 10,000 +0.01(+100.00%)
Jan 30, 2026 0.0050 0.0100 0.0050 0.0050 1,799,774 -0.01(-50.00%)
Jan 29, 2026 0.0100 0.0100 0.0100 0.0100 129,000 +0.00(+0.00%)
Jan 28, 2026 0.0100 0.0100 0.0100 0.0100 2,047,700 +0.00(+0.00%)
Jan 27, 2026 0.0100 0.0100 0.0100 0.0100 374,625 -0.00(-33.33%)
Jan 26, 2026 0.0150 0.0150 0.0150 0.0150 7,004 +0.00(+50.00%)
Jan 23, 2026 0.0100 0.0100 0.0100 0.0100 47,000 -0.00(-33.33%)
Jan 22, 2026 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+50.00%)
Jan 21, 2026 0.0100 0.0100 0.0100 0.0100 173,000 -0.00(-33.33%)
Jan 20, 2026 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Jan 19, 2026 0.0150 0.0150 0.0150 0.0150 6,047 +0.00(+50.00%)
Jan 16, 2026 0.0100 0.0100 0.0100 0.0100 315,035 +0.00(+0.00%)
Jan 14, 2026 0.0100 0.0100 0 +0.00(+0.00%)
Jan 13, 2026 0.0100 0.0100 0.0100 0.0100 5,000 +0.00(+0.00%)
Jan 12, 2026 0.0100 0.0100 0.0100 0.0100 383,000 +0.00(+0.00%)
Jan 09, 2026 0.0100 0.0100 0.0100 0.0100 150,000 +0.00(+0.00%)
Jan 08, 2026 0.0100 0.0100 0.0100 0.0100 399,000 +0.00(+0.00%)
Jan 07, 2026 0.0100 0.0100 0.0100 0.0100 210,700 -0.00(-33.33%)
Jan 05, 2026 0.0150 0.0150 0 +0.00(+50.00%)
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.