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 29, 2026 0.1250 0.1250 0.1200 0.1200 26,300 +0.00(+4.35%)
Apr 28, 2026 0.1150 0.1200 0.1150 0.1150 12,000 +0.00(+0.00%)
Apr 27, 2026 0.1250 0.1300 0.1150 0.1150 45,357 -0.01(-11.54%)
Apr 24, 2026 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Apr 23, 2026 0.1200 0.1200 0.1200 0.1200 38,000 +0.01(+9.09%)
Apr 22, 2026 0.1100 0.1150 0.1100 0.1100 49,500 +0.00(+0.00%)
Apr 21, 2026 0.1100 0.1100 0.1100 0.1100 47,500 +0.01(+10.00%)
Apr 20, 2026 0.1050 0.1150 0.1000 0.1000 86,658 -0.02(-16.67%)
Apr 17, 2026 0.1200 0.1200 0.1050 0.1200 22,500 +0.01(+9.09%)
Apr 16, 2026 0.1100 0.1200 0.1100 0.1100 27,000 -0.01(-8.33%)
Apr 15, 2026 0.1200 0.1200 0.1200 0.1200 1,337 +0.01(+9.09%)
Apr 14, 2026 0.1150 0.1150 0.1000 0.1100 48,857 -0.01(-12.00%)
Apr 13, 2026 0.1250 0.1250 0.1250 0.1250 1,000 +0.01(+13.64%)
Apr 10, 2026 0.1200 0.1300 0.1100 0.1100 129,000 -0.01(-12.00%)
Apr 09, 2026 0.1300 0.1300 0.1250 0.1250 6,000 +0.00(+2.04%)
Apr 08, 2026 0.1250 0.1300 0.1200 0.1225 34,500 -0.01(-3.92%)
Apr 07, 2026 0.1275 0.1275 0.1275 0.1275 2,000 -0.00(-1.92%)
Apr 06, 2026 0.1200 0.1300 0.1200 0.1300 2,000 +0.01(+8.33%)
Apr 02, 2026 0.1200 0 -0.01(-4.00%)
Apr 01, 2026 0.1250 0.1500 0.1250 0.1250 16,000 +0.00(+0.00%)
Mar 31, 2026 0.1300 0.1300 0.1250 0.1250 110,500 +0.00(+0.00%)
Mar 30, 2026 0.1300 0.1300 0.1250 0.1250 29,010 -0.01(-3.85%)
Mar 27, 2026 0.1300 0.1350 0.1300 0.1300 6,000 +0.01(+4.00%)
Mar 26, 2026 0.1300 0.1350 0.1250 0.1250 15,000 -0.01(-3.85%)
Mar 25, 2026 0.1300 0.1300 0.1300 0.1300 14,500 +0.00(+0.00%)
Mar 24, 2026 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Mar 23, 2026 0.1250 0.1300 0.1250 0.1250 14,400 -0.01(-3.85%)
Mar 20, 2026 0.1350 0.1350 0.1300 0.1300 23,500 -0.01(-7.14%)
Mar 19, 2026 0.1400 0.1400 0.1400 0.1400 6,500 +0.01(+3.70%)
Mar 18, 2026 0.1350 0.1350 0.1300 0.1350 15,000 +0.01(+8.00%)
Mar 17, 2026 0.1350 0.1350 0.1250 0.1250 199,010 -0.01(-3.85%)
Mar 16, 2026 0.1300 0.1300 0.1300 0.1300 105,050 -0.01(-3.70%)
Mar 13, 2026 0.1350 0.1350 0.1300 0.1350 23,000 +0.00(+0.00%)
Mar 12, 2026 0.1350 0.1350 0.1350 0.1350 15,000 +0.00(+0.00%)
Mar 11, 2026 0.1400 0.1450 0.1350 0.1350 28,000 +0.01(+3.85%)
Mar 10, 2026 0.1500 0.1500 0.1300 0.1300 40,500 -0.01(-3.70%)
Mar 09, 2026 0.1450 0.1450 0.1350 0.1350 6,000 +0.01(+3.85%)
Mar 06, 2026 0.1400 0.1400 0.1250 0.1300 43,500 -0.01(-3.70%)
Mar 05, 2026 0.1400 0.1400 0.1350 0.1350 1,500 +0.01(+3.85%)
Mar 04, 2026 0.1300 0.1350 0.1300 0.1300 15,000 +0.01(+4.00%)
Mar 03, 2026 0.1350 0.1350 0.1250 0.1250 68,805 -0.01(-7.41%)
Mar 02, 2026 0.1400 0.1400 0.1350 0.1350 30,500 -0.01(-3.57%)
Feb 27, 2026 0.1400 0.1400 0.1400 0.1400 8,000 +0.01(+3.70%)
Feb 26, 2026 0.1350 0.1400 0.1350 0.1350 9,660 -0.01(-3.57%)
Feb 25, 2026 0.1400 0.1450 0.1400 0.1400 23,699 -0.00(-3.45%)
Feb 24, 2026 0.1450 0.1450 0.1450 0.1450 1,500 -0.01(-3.33%)
Feb 23, 2026 0.1550 0.1550 0.1500 0.1500 17,409 -0.01(-3.23%)
Feb 20, 2026 0.1550 0.1600 0.1550 0.1550 3,500 -0.01(-3.13%)
Feb 19, 2026 0.1600 0.1600 0.1600 0.1600 8,000 +0.01(+3.23%)
Feb 18, 2026 0.1800 0.1800 0.1550 0.1550 23,600 -0.01(-6.06%)
Feb 17, 2026 0.1650 0.1650 0.1650 0.1650 1,270 +0.01(+3.13%)
Feb 13, 2026 0.1600 0 +0.03(+23.08%)
Feb 12, 2026 0.1300 0.1300 0.1250 0.1300 125,000 +0.01(+4.00%)
Feb 11, 2026 0.1300 0.1300 0.1250 0.1250 102,900 +0.00(+0.00%)
Feb 10, 2026 0.1350 0.1350 0.1250 0.1250 141,289 -0.01(-7.41%)
Feb 09, 2026 0.1450 0.1500 0.1300 0.1350 146,650 -0.01(-6.90%)
Feb 06, 2026 0.1500 0.1500 0.1450 0.1450 11,000 +0.00(+0.00%)
Feb 05, 2026 0.1500 0.1500 0.1450 0.1450 12,500 +0.00(+3.57%)
Feb 04, 2026 0.1500 0.1550 0.1400 0.1400 227,500 -0.01(-9.68%)
Feb 03, 2026 0.1550 0.1600 0.1550 0.1550 16,000 +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.