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 02, 2026 0.1000 0 +0.01(+11.11%)
Apr 01, 2026 0.0950 0.1050 0.0900 0.0900 571,449 -0.01(-10.00%)
Mar 31, 2026 0.0900 0.1000 0.0850 0.1000 981,772 +0.01(+11.11%)
Mar 30, 2026 0.1000 0.1000 0.0900 0.0900 312,934 -0.01(-10.00%)
Mar 27, 2026 0.1000 0.1100 0.0950 0.1000 636,784 +0.00(+0.00%)
Mar 26, 2026 0.1100 0.1100 0.1000 0.1000 247,475 -0.01(-9.09%)
Mar 25, 2026 0.1100 0.1100 0.1000 0.1100 295,889 +0.00(+0.00%)
Mar 24, 2026 0.1200 0.1200 0.1100 0.1100 346,005 +0.00(+0.00%)
Mar 23, 2026 0.0950 0.1200 0.0950 0.1100 805,649 +0.01(+10.00%)
Mar 20, 2026 0.1150 0.1150 0.0900 0.1000 1,366,231 -0.01(-13.04%)
Mar 19, 2026 0.1350 0.1400 0.1100 0.1150 2,061,714 -0.01(-8.00%)
Mar 18, 2026 0.1600 0.1650 0.1250 0.1250 3,169,218 -0.04(-21.88%)
Mar 17, 2026 0.1650 0.1950 0.1500 0.1600 1,160,543 -0.01(-3.03%)
Mar 16, 2026 0.1700 0.1950 0.1600 0.1650 1,315,722 +0.00(+0.00%)
Mar 13, 2026 0.2000 0.2150 0.1600 0.1650 2,983,776 -0.04(-21.43%)
Mar 12, 2026 0.2150 0.2500 0.2050 0.2100 3,466,687 +0.01(+5.00%)
Mar 11, 2026 0.1650 0.2200 0.1600 0.2000 5,646,078 +0.05(+29.03%)
Mar 10, 2026 0.1300 0.2000 0.1250 0.1550 7,625,362 +0.04(+34.78%)
Mar 09, 2026 0.1000 0.1150 0.1000 0.1150 928,865 +0.01(+15.00%)
Mar 06, 2026 0.0950 0.1000 0.0950 0.1000 935,329 +0.01(+11.11%)
Mar 05, 2026 0.1000 0.1000 0.0900 0.0900 888,660 -0.01(-10.00%)
Mar 04, 2026 0.0950 0.1200 0.0950 0.1000 1,361,378 +0.00(+0.00%)
Mar 03, 2026 0.0950 0.1050 0.0900 0.1000 1,653,936 +0.01(+5.26%)
Mar 02, 2026 0.0850 0.0950 0.0800 0.0950 1,659,300 +0.01(+18.75%)
Feb 27, 2026 0.0750 0.0850 0.0700 0.0800 1,080,845 +0.01(+6.67%)
Feb 26, 2026 0.0700 0.0800 0.0650 0.0750 710,059 +0.00(+7.14%)
Feb 25, 2026 0.0750 0.0750 0.0650 0.0700 1,259,205 +0.00(+0.00%)
Feb 24, 2026 0.0700 0.0800 0.0700 0.0700 400,721 +0.00(+0.00%)
Feb 23, 2026 0.0700 0.0700 0.0650 0.0700 527,633 +0.00(+0.00%)
Feb 20, 2026 0.0700 0.0700 0.0650 0.0700 222,076 +0.00(+0.00%)
Feb 19, 2026 0.0650 0.0700 0.0650 0.0700 177,001 +0.00(+0.00%)
Feb 18, 2026 0.0750 0.0750 0.0700 0.0700 290,366 -0.00(-6.67%)
Feb 17, 2026 0.0750 0.0750 0.0650 0.0750 65,792 +0.00(+7.14%)
Feb 13, 2026 0.0700 0 +0.00(+0.00%)
Feb 12, 2026 0.0750 0.0750 0.0650 0.0700 471,056 +0.00(+0.00%)
Feb 11, 2026 0.0700 0.0750 0.0700 0.0700 642,449 +0.01(+7.69%)
Feb 10, 2026 0.0650 0.0650 0.0650 0.0650 362,420 +0.00(+0.00%)
Feb 09, 2026 0.0650 0.0650 0.0600 0.0650 563,477 +0.00(+0.00%)
Feb 06, 2026 0.0650 0.0750 0.0650 0.0650 389,263 -0.01(-7.14%)
Feb 05, 2026 0.0700 0.0750 0.0700 0.0700 492,557 +0.00(+0.00%)
Feb 04, 2026 0.0700 0.0750 0.0700 0.0700 306,779 +0.01(+7.69%)
Feb 03, 2026 0.0650 0.0700 0.0650 0.0650 279,530 -0.01(-7.14%)
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.