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 21, 2026 0.1100 0.1100 0.1000 0.1000 41,000 -0.00(-4.76%)
Apr 20, 2026 0.1150 0.1150 0.1050 0.1050 11,000 -0.01(-12.50%)
Apr 17, 2026 0.1100 0.1200 0.1100 0.1200 6,000 +0.02(+20.00%)
Apr 16, 2026 0.1000 0.1000 0.1000 0.1000 3,000 -0.00(-4.76%)
Apr 15, 2026 0.1200 0.1200 0.1050 0.1050 92,000 +0.00(+5.00%)
Apr 14, 2026 0.1000 0.1000 0.1000 0.1000 191,900 -0.00(-4.76%)
Apr 13, 2026 0.1000 0.1050 0.1000 0.1050 7,155 +0.00(+5.00%)
Apr 10, 2026 0.1050 0.1050 0.1000 0.1000 24,000 -0.01(-9.09%)
Apr 06, 2026 0.1100 0.1100 0 -0.01(-8.33%)
Apr 02, 2026 0.1200 0 -0.01(-4.00%)
Apr 01, 2026 0.1250 0.1250 0.1250 0.1250 47,000 +0.00(+0.00%)
Mar 31, 2026 0.1200 0.1300 0.1200 0.1250 42,500 +0.00(+0.00%)
Mar 30, 2026 0.1050 0.1250 0.1050 0.1250 204,500 +0.03(+31.58%)
Mar 26, 2026 0.0950 0.0950 0 +0.00(+0.00%)
Mar 25, 2026 0.0950 0.0950 0.0900 0.0950 14,000 +0.01(+5.56%)
Mar 24, 2026 0.0900 0.0900 0.0900 0.0900 59,501 +0.00(+0.00%)
Mar 23, 2026 0.0900 0.0900 0.0850 0.0900 82,500 -0.01(-5.26%)
Mar 19, 2026 0.0950 0.0950 0 -0.01(-5.00%)
Mar 18, 2026 0.1000 0.1050 0.1000 0.1000 14,000 -0.01(-9.09%)
Mar 16, 2026 0.1100 0.1100 0 -0.01(-4.35%)
Mar 13, 2026 0.1150 0.1150 0.1150 0.1150 4,050 -0.00(-4.17%)
Mar 12, 2026 0.1200 0.1200 0.1200 0.1200 8,500 +0.01(+14.29%)
Mar 11, 2026 0.1100 0.1200 0.1050 0.1050 97,519 -0.01(-8.70%)
Mar 10, 2026 0.1150 0.1150 0.1000 0.1150 8,500 +0.01(+15.00%)
Mar 09, 2026 0.1150 0.1150 0.1000 0.1000 24,500 -0.01(-9.09%)
Mar 04, 2026 0.1100 0.1100 0 +0.00(+0.00%)
Mar 03, 2026 0.1100 0.1100 0.1050 0.1100 210,535 -0.01(-12.00%)
Mar 02, 2026 0.1250 0.1300 0.1200 0.1250 123,000 +0.00(+0.00%)
Feb 27, 2026 0.1300 0.1350 0.1200 0.1250 198,000 -0.01(-7.41%)
Feb 26, 2026 0.1300 0.1350 0.1300 0.1350 37,500 +0.01(+3.85%)
Feb 25, 2026 0.1200 0.1300 0.1200 0.1300 265,000 +0.01(+13.04%)
Feb 24, 2026 0.1150 0.1200 0.1150 0.1150 79,123 +0.01(+4.55%)
Feb 23, 2026 0.1200 0.1200 0.1100 0.1100 220,100 -0.01(-8.33%)
Feb 20, 2026 0.1350 0.1350 0.1200 0.1200 657,000 -0.02(-14.29%)
Feb 19, 2026 0.1350 0.1400 0.1350 0.1400 11,400 -0.00(-3.45%)
Feb 18, 2026 0.1500 0.1500 0.1300 0.1450 133,102 +0.00(+0.00%)
Feb 17, 2026 0.1500 0.1500 0.1400 0.1450 491,033 -0.01(-3.33%)
Feb 13, 2026 0.1500 0 +0.01(+7.14%)
Feb 12, 2026 0.1350 0.1400 0.1350 0.1400 801,652 +0.01(+7.69%)
Feb 11, 2026 0.1350 0.1400 0.1300 0.1300 370,800 +0.00(+0.00%)
Feb 10, 2026 0.1350 0.1350 0.1300 0.1300 405,000 +0.01(+4.00%)
Feb 09, 2026 0.1100 0.1300 0.1100 0.1250 1,056,192 +0.02(+19.05%)
Feb 06, 2026 0.1050 0.1100 0.1000 0.1050 53,500 +0.00(+5.00%)
Feb 05, 2026 0.1050 0.1050 0.1000 0.1000 311,000 +0.00(+0.00%)
Feb 04, 2026 0.1050 0.1100 0.1000 0.1000 241,500 -0.00(-4.76%)
Feb 03, 2026 0.0900 0.1100 0.0900 0.1050 464,000 +0.02(+23.53%)
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.