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 10, 2026 0.1250 0.1250 0.1250 0.1250 5,800 +0.00(+0.00%)
Apr 09, 2026 0.1150 0.1250 0.1150 0.1250 36,000 +0.01(+13.64%)
Apr 08, 2026 0.1150 0.1150 0.1100 0.1100 7,850 -0.01(-4.35%)
Apr 07, 2026 0.1150 0.1150 0.1150 0.1150 3,500 +0.00(+0.00%)
Apr 06, 2026 0.1150 0.1200 0.1150 0.1150 1,500 +0.00(+0.00%)
Apr 02, 2026 0.1150 0 -0.01(-8.00%)
Apr 01, 2026 0.1250 0.1250 0.1250 0.1250 2,520 +0.01(+4.17%)
Mar 31, 2026 0.1200 0.1200 0.1100 0.1200 8,630 +0.00(+0.00%)
Mar 30, 2026 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+4.35%)
Mar 27, 2026 0.1200 0.1200 0.1150 0.1150 2,000 -0.00(-4.17%)
Mar 26, 2026 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Mar 25, 2026 0.1200 0.1200 0.1200 0.1200 5,000 +0.01(+9.09%)
Mar 23, 2026 0.1100 0.1100 0 -0.01(-8.33%)
Mar 20, 2026 0.1200 0.1200 0.1200 0.1200 34,615 +0.00(+0.00%)
Mar 19, 2026 0.1200 0.1250 0.1200 0.1200 5,000 -0.01(-4.00%)
Mar 18, 2026 0.1350 0.1350 0.1250 0.1250 24,500 -0.01(-7.41%)
Mar 17, 2026 0.1400 0.1400 0.1350 0.1350 2,000 +0.00(+0.00%)
Mar 16, 2026 0.1350 0.1350 0.1350 0.1350 1,000 +0.01(+3.85%)
Mar 13, 2026 0.1350 0.1350 0.1300 0.1300 2,000 +0.01(+4.00%)
Mar 12, 2026 0.1300 0.1300 0.1250 0.1250 1,500 -0.01(-3.85%)
Mar 11, 2026 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Mar 10, 2026 0.1250 0.1300 0.1200 0.1300 72,200 +0.00(+1.96%)
Mar 09, 2026 0.1275 0.1350 0.1250 0.1275 22,510 -0.00(-1.92%)
Mar 06, 2026 0.1400 0.1400 0.1300 0.1300 63,000 -0.01(-7.14%)
Mar 05, 2026 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Mar 04, 2026 0.1400 0.1400 0.1400 0.1400 2,000 +0.01(+3.70%)
Mar 03, 2026 0.1300 0.1350 0.1300 0.1350 36,200 +0.00(+0.00%)
Mar 02, 2026 0.1350 0.1400 0.1350 0.1350 11,283 -0.01(-3.57%)
Feb 27, 2026 0.1400 0.1400 0.1400 0.1400 12,510 +0.00(+0.00%)
Feb 26, 2026 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Feb 25, 2026 0.1400 0.1400 0.1400 0.1400 48,500 +0.01(+7.69%)
Feb 24, 2026 0.1350 0.1400 0.1250 0.1300 39,000 -0.01(-7.14%)
Feb 23, 2026 0.1400 0.1400 0.1350 0.1400 67,399 +0.01(+5.66%)
Feb 20, 2026 0.1350 0.1350 0.1300 0.1325 18,000 -0.00(-1.85%)
Feb 19, 2026 0.1350 0.1350 0.1250 0.1350 43,250 +0.00(+0.00%)
Feb 18, 2026 0.1350 0.1350 0.1350 0.1350 4,500 +0.01(+3.85%)
Feb 17, 2026 0.1250 0.1300 0.1250 0.1300 10,000 +0.00(+0.00%)
Feb 13, 2026 0.1300 0 -0.01(-3.70%)
Feb 12, 2026 0.1350 0.1350 0.1350 0.1350 9,000 +0.01(+3.85%)
Feb 11, 2026 0.1250 0.1350 0.1250 0.1300 30,106 +0.00(+0.00%)
Feb 10, 2026 0.1350 0.1450 0.1150 0.1300 130,350 -0.01(-10.34%)
Feb 09, 2026 0.1650 0.1650 0.1450 0.1450 11,378 +0.00(+3.57%)
Feb 06, 2026 0.1400 0.1500 0.1400 0.1400 34,505 -0.01(-6.67%)
Feb 05, 2026 0.1500 0.1500 0.1500 0.1500 7,820 -0.01(-3.23%)
Feb 04, 2026 0.1550 0.1550 0.1500 0.1550 7,550 +0.01(+3.33%)
Feb 03, 2026 0.1650 0.1650 0.1500 0.1500 45,943 -0.01(-3.23%)
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.