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 24, 2026 0.0550 0.0650 0.0550 0.0650 2,635,552 +0.01(+18.18%)
Apr 23, 2026 0.0600 0.0600 0.0550 0.0550 1,858,131 -0.00(-8.33%)
Apr 22, 2026 0.0550 0.0700 0.0550 0.0600 2,871,026 +0.00(+9.09%)
Apr 21, 2026 0.0600 0.0600 0.0500 0.0550 826,400 -0.00(-8.33%)
Apr 20, 2026 0.0600 0.0600 0.0500 0.0600 95,000 +0.00(+9.09%)
Apr 17, 2026 0.0550 0.0550 0.0550 0.0550 155,450 +0.00(+0.00%)
Apr 16, 2026 0.0550 0.0550 0.0550 0.0550 390,000 +0.00(+10.00%)
Apr 15, 2026 0.0400 0.0500 0.0400 0.0500 673,538 +0.01(+11.11%)
Apr 14, 2026 0.0500 0.0500 0.0450 0.0450 33,500 +0.00(+0.00%)
Apr 10, 2026 0.0450 117 -0.01(-10.00%)
Apr 09, 2026 0.0450 0.0500 0.0450 0.0500 41,000 +0.01(+11.11%)
Apr 08, 2026 0.0450 0.0450 0.0450 0.0450 17,666 +0.00(+0.00%)
Apr 07, 2026 0.0450 0.0450 0.0450 0.0450 398,662 +0.00(+0.00%)
Apr 06, 2026 0.0400 0.0500 0.0400 0.0450 141,179 +0.00(+0.00%)
Apr 02, 2026 0.0450 0 -0.01(-10.00%)
Apr 01, 2026 0.0450 0.0500 0.0450 0.0500 44,666 +0.01(+11.11%)
Mar 31, 2026 0.0450 0.0450 0.0450 0.0450 43,080 +0.00(+12.50%)
Mar 30, 2026 0.0450 0.0450 0.0400 0.0400 280,414 -0.00(-11.11%)
Mar 27, 2026 0.0450 0.0450 0.0450 0.0450 374,366 +0.00(+0.00%)
Mar 26, 2026 0.0450 0.0450 0.0450 0.0450 15,250 -0.01(-10.00%)
Mar 25, 2026 0.0450 0.0500 0.0450 0.0500 36,810 +0.01(+11.11%)
Mar 24, 2026 0.0500 0.0500 0.0450 0.0450 14,007 -0.01(-10.00%)
Mar 23, 2026 0.0450 0.0500 0.0450 0.0500 56,000 -0.00(-9.09%)
Mar 18, 2026 0.0550 0.0550 100 +0.00(+10.00%)
Mar 17, 2026 0.0500 0.0550 0.0500 0.0500 161,500 +0.00(+0.00%)
Mar 16, 2026 0.0550 0.0550 0.0450 0.0500 71,546 +0.00(+0.00%)
Mar 13, 2026 0.0500 0.0500 0.0450 0.0500 313,828 +0.00(+0.00%)
Mar 12, 2026 0.0500 0.0500 0.0450 0.0500 226,230 +0.00(+0.00%)
Mar 11, 2026 0.0450 0.0550 0.0400 0.0500 1,340,820 +0.00(+0.00%)
Mar 10, 2026 0.0500 0.0550 0.0500 0.0500 45,758 +0.00(+0.00%)
Mar 09, 2026 0.0550 0.0550 0.0450 0.0500 224,553 +0.00(+0.00%)
Mar 06, 2026 0.0500 0.0550 0.0500 0.0500 111,975 -0.00(-9.09%)
Mar 05, 2026 0.0550 0.0550 0.0500 0.0550 125,250 -0.00(-8.33%)
Mar 04, 2026 0.0550 0.0600 0.0550 0.0600 133,000 +0.00(+0.00%)
Mar 03, 2026 0.0600 0.0600 0.0500 0.0600 49,000 +0.00(+0.00%)
Mar 02, 2026 0.0550 0.0600 0.0550 0.0600 29,563 +0.00(+9.09%)
Feb 27, 2026 0.0550 0.0600 0.0550 0.0550 34,000 -0.00(-8.33%)
Feb 26, 2026 0.0700 0.0750 0.0550 0.0600 106,731 -0.01(-14.29%)
Feb 25, 2026 0.0700 0.0700 0.0650 0.0700 927,786 +0.01(+7.69%)
Feb 24, 2026 0.0550 0.0700 0.0550 0.0650 375,427 +0.01(+30.00%)
Feb 23, 2026 0.0550 0.0550 0.0500 0.0500 176,832 -0.00(-9.09%)
Feb 20, 2026 0.0550 0.0600 0.0550 0.0550 118,855 +0.00(+0.00%)
Feb 19, 2026 0.0600 0.0600 0.0550 0.0550 400,740 -0.00(-8.33%)
Feb 18, 2026 0.0700 0.0700 0.0550 0.0600 715,678 -0.01(-7.69%)
Feb 17, 2026 0.0800 0.0800 0.0650 0.0650 1,799,805 -0.01(-18.75%)
Feb 13, 2026 0.0800 0 -0.01(-15.79%)
Feb 12, 2026 0.1000 0.1000 0.0950 0.0950 8,682 -0.01(-5.00%)
Feb 11, 2026 0.0950 0.1000 0.0950 0.1000 37,763 +0.01(+11.11%)
Feb 10, 2026 0.1050 0.1050 0.0900 0.0900 126,955 -0.03(-25.00%)
Feb 09, 2026 0.1000 0.1200 0.1000 0.1200 141,288 +0.02(+20.00%)
Feb 06, 2026 0.0950 0.1000 0.0900 0.1000 49,578 +0.00(+0.00%)
Feb 05, 2026 0.1000 0.1100 0.1000 0.1000 194,904 +0.00(+0.00%)
Feb 04, 2026 0.1000 0.1000 0.0950 0.1000 240,000 +0.00(+0.00%)
Feb 03, 2026 0.1000 0.1000 0.1000 0.1000 46,007 +0.01(+5.26%)
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.