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 27, 2026 0.1150 0.1250 0.1150 0.1150 17,500 +0.01(+15.00%)
Apr 23, 2026 0.1000 0.1000 0 +0.01(+5.26%)
Apr 22, 2026 0.1000 0.1050 0.0950 0.0950 10,250 -0.01(-5.00%)
Apr 21, 2026 0.1000 0.1000 0.1000 0.1000 22,300 -0.00(-4.76%)
Apr 20, 2026 0.1050 0.1050 0.1000 0.1050 165,900 +0.00(+0.00%)
Apr 17, 2026 0.1050 0.1050 0.1025 0.1050 16,500 +0.00(+0.00%)
Apr 16, 2026 0.1200 0.1550 0.1050 0.1050 16,500 +0.00(+0.00%)
Apr 15, 2026 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Apr 14, 2026 0.1000 0.1050 0.1000 0.1050 9,500 -0.01(-8.70%)
Apr 13, 2026 0.1150 0.1150 0.1150 0.1150 1,839 +0.01(+9.52%)
Apr 10, 2026 0.1050 0.1050 0.1050 0.1050 1,000 -0.01(-4.55%)
Apr 09, 2026 0.1200 0.1200 0.1100 0.1100 16,388 +0.01(+10.00%)
Apr 08, 2026 0.1000 0.1300 0.1000 0.1000 13,500 -0.02(-16.67%)
Apr 02, 2026 0.1200 0 +0.00(+4.35%)
Apr 01, 2026 0.1150 0.1150 0.1100 0.1150 5,500 +0.01(+15.00%)
Mar 31, 2026 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Mar 30, 2026 0.0950 0.0950 0.0950 0.0950 61,000 -0.01(-13.64%)
Mar 26, 2026 0.1100 0.1100 0 +0.00(+0.00%)
Mar 25, 2026 0.1050 0.1100 0.1050 0.1100 67,000 +0.02(+22.22%)
Mar 24, 2026 0.1050 0.1050 0.0900 0.0900 40,100 -0.02(-18.18%)
Mar 23, 2026 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Mar 20, 2026 0.1100 0.1100 0.1100 0.1100 2,600 -0.01(-4.35%)
Mar 19, 2026 0.1150 0.1150 0.1150 0.1150 22,082 -0.00(-4.17%)
Mar 17, 2026 0.1200 0.1200 0 +0.00(+0.00%)
Mar 16, 2026 0.1200 0.1200 0.1200 0.1200 14,500 -0.01(-4.00%)
Mar 13, 2026 0.1250 0.1250 0.1250 0.1250 3,000 +0.00(+0.00%)
Mar 09, 2026 0.1250 0.1250 0 +0.00(+0.00%)
Mar 04, 2026 0.1250 0.1250 0 +0.01(+4.17%)
Mar 02, 2026 0.1200 0.1200 0 +0.00(+0.00%)
Feb 27, 2026 0.1200 0.1200 0.1200 0.1200 60,000 +0.00(+0.00%)
Feb 26, 2026 0.1150 0.1200 0.1100 0.1200 42,000 +0.00(+0.00%)
Feb 25, 2026 0.1200 0.1200 0.1200 0.1200 20,000 -0.01(-4.00%)
Feb 24, 2026 0.1250 0.1250 0.1250 0.1250 45,500 +0.00(+0.00%)
Feb 23, 2026 0.1200 0.1250 0.1200 0.1250 32,200 +0.01(+4.17%)
Feb 19, 2026 0.1200 0.1200 0 +0.00(+0.00%)
Feb 18, 2026 0.1200 0.1200 0.1200 0.1200 22,263 -0.01(-4.00%)
Feb 17, 2026 0.1200 0.1250 0.1200 0.1250 22,500 +0.00(+0.00%)
Feb 12, 2026 0.1250 0 +0.01(+13.64%)
Feb 11, 2026 0.1100 0.1100 0.1100 0.1100 31,500 -0.01(-12.00%)
Feb 10, 2026 0.1200 0.1250 0.1200 0.1250 10,500 +0.01(+13.64%)
Feb 09, 2026 0.1150 0.1150 0.1100 0.1100 56,000 -0.01(-8.33%)
Feb 06, 2026 0.1150 0.1200 0.1150 0.1200 9,500 +0.00(+4.35%)
Feb 05, 2026 0.1150 0.1150 0.1150 0.1150 50,500 +0.00(+0.00%)
Feb 04, 2026 0.1150 0.1250 0.1150 0.1150 8,400 -0.01(-8.00%)
Feb 03, 2026 0.1200 0.1250 0.1200 0.1250 21,500 +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.