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 0.0900 0.0900 0.0900 0.0900 75,000 +0.00(+0.00%)
Apr 24, 2026 0.0900 0.0900 0.0900 0.0900 75,000 +0.00(+0.00%)
Apr 23, 2026 0.0900 0.0900 0.0900 0.0900 142,000 +0.00(+0.00%)
Apr 22, 2026 0.0950 0.0950 0.0900 0.0900 905,500 -0.01(-5.26%)
Apr 21, 2026 0.0950 0.1000 0.0950 0.0950 54,528 +0.01(+5.56%)
Apr 20, 2026 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+5.88%)
Apr 17, 2026 0.0850 0.0850 0.0850 0.0850 30,000 +0.00(+0.00%)
Apr 10, 2026 0.0850 0 +0.00(+0.00%)
Apr 08, 2026 0.0850 0.0850 0 -0.00(-5.56%)
Apr 07, 2026 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Apr 06, 2026 0.0900 0.0900 0.0900 0.0900 2,053 +0.00(+0.00%)
Apr 02, 2026 0.0900 0 +0.00(+0.00%)
Apr 01, 2026 0.0900 0.0900 0.0900 0.0900 104,000 +0.00(+0.00%)
Mar 31, 2026 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Mar 30, 2026 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 26, 2026 0.0900 0.0900 0 +0.00(+0.00%)
Mar 25, 2026 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Mar 24, 2026 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Mar 23, 2026 0.1000 0.1000 0.0900 0.0900 885,497 -0.01(-5.26%)
Mar 20, 2026 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Mar 19, 2026 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Mar 18, 2026 0.0950 0.0950 0.0950 0.0950 15,000 +0.00(+0.00%)
Mar 17, 2026 0.0950 0.0950 0.0950 0.0950 1,200 +0.00(+0.00%)
Mar 16, 2026 0.0950 0.0950 0.0950 0.0950 40,000 +0.00(+0.00%)
Mar 12, 2026 0.0950 0.0950 0 -0.01(-5.00%)
Mar 11, 2026 0.0900 0.1000 0.0900 0.1000 1,960,000 +0.00(+0.00%)
Mar 10, 2026 0.1050 0.1100 0.1000 0.1000 294,340 +0.00(+0.00%)
Mar 09, 2026 0.1050 0.1100 0.1000 0.1000 114,605 -0.01(-9.09%)
Mar 06, 2026 0.1100 0.1100 0.1050 0.1100 20,098 +0.01(+10.00%)
Mar 05, 2026 0.1050 0.1100 0.1000 0.1000 40,000 -0.00(-4.76%)
Mar 04, 2026 0.1050 0.1050 0.1050 0.1050 9,500 +0.00(+0.00%)
Mar 03, 2026 0.1050 0.1050 0.1000 0.1050 6,500 +0.00(+5.00%)
Feb 27, 2026 0.1000 168 +0.01(+5.26%)
Feb 26, 2026 0.1000 0.1000 0.0950 0.0950 7,400 -0.01(-5.00%)
Feb 25, 2026 0.1000 0.1000 0.1000 0.1000 214,000 +0.00(+0.00%)
Feb 23, 2026 0.1000 0.1000 200 +0.00(+0.00%)
Feb 20, 2026 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
Feb 18, 2026 0.1000 0.1000 0 +0.00(+0.00%)
Feb 17, 2026 0.1000 0.1000 0.0950 0.1000 21,725 +0.00(+0.00%)
Feb 11, 2026 0.1000 0 +0.00(+0.00%)
Feb 10, 2026 0.1000 0.1000 0.1000 0.1000 99,500 +0.00(+0.00%)
Feb 09, 2026 0.1000 0.1000 0.1000 0.1000 76,000 +0.00(+0.00%)
Feb 05, 2026 0.1000 0.1000 0 +0.00(+0.00%)
Feb 03, 2026 0.1000 0.1000 0 +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.