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 13, 2026 0.1450 0.1500 0.1450 0.1450 59,380 +0.00(+3.57%)
Apr 10, 2026 0.1450 0.1450 0.1400 0.1400 234,500 -0.01(-6.67%)
Apr 09, 2026 0.1500 0.1500 0.1400 0.1500 178,393 +0.00(+0.00%)
Apr 08, 2026 0.1500 0.1500 0.1400 0.1500 43,620 -0.01(-3.23%)
Apr 07, 2026 0.1500 0.1550 0.1450 0.1550 269,255 +0.00(+0.00%)
Apr 06, 2026 0.1500 0.1550 0.1450 0.1550 83,590 +0.01(+3.33%)
Apr 02, 2026 0.1500 0 -0.01(-6.25%)
Apr 01, 2026 0.1550 0.1600 0.1500 0.1600 242,430 +0.01(+3.23%)
Mar 31, 2026 0.1550 0.1550 0.1450 0.1550 71,100 +0.01(+3.33%)
Mar 30, 2026 0.1550 0.1550 0.1450 0.1500 53,200 +0.01(+3.45%)
Mar 27, 2026 0.1500 0.1600 0.1450 0.1450 182,982 -0.01(-6.45%)
Mar 26, 2026 0.1500 0.1600 0.1500 0.1550 262,628 +0.01(+3.33%)
Mar 25, 2026 0.1450 0.1500 0.1400 0.1500 266,422 +0.01(+7.14%)
Mar 24, 2026 0.1350 0.1400 0.1250 0.1400 99,736 +0.00(+0.00%)
Mar 23, 2026 0.1300 0.1400 0.1250 0.1400 83,703 +0.01(+3.70%)
Mar 20, 2026 0.1350 0.1350 0.1300 0.1350 18,000 +0.00(+0.00%)
Mar 19, 2026 0.1300 0.1350 0.1200 0.1350 157,150 +0.00(+0.00%)
Mar 18, 2026 0.1350 0.1350 0.1200 0.1350 258,747 +0.00(+0.00%)
Mar 17, 2026 0.1250 0.1350 0.1250 0.1350 212,519 +0.01(+3.85%)
Mar 16, 2026 0.1200 0.1300 0.1200 0.1300 66,423 +0.01(+8.33%)
Mar 13, 2026 0.1200 0.1200 0.1150 0.1200 118,156 +0.00(+0.00%)
Mar 12, 2026 0.1150 0.1200 0.1150 0.1200 111,000 +0.00(+0.00%)
Mar 11, 2026 0.1200 0.1200 0.1150 0.1200 82,100 +0.00(+0.00%)
Mar 10, 2026 0.1150 0.1200 0.1150 0.1200 64,504 -0.01(-4.00%)
Mar 09, 2026 0.1150 0.1250 0.1150 0.1250 30,500 +0.00(+0.00%)
Mar 06, 2026 0.1250 0.1250 0.1200 0.1250 89,000 +0.01(+4.17%)
Mar 05, 2026 0.1200 0.1200 0.1150 0.1200 108,000 +0.00(+4.35%)
Mar 04, 2026 0.1200 0.1200 0.1150 0.1150 12,211 +0.00(+0.00%)
Mar 03, 2026 0.1150 0.1150 0.1150 0.1150 162,945 -0.00(-4.17%)
Mar 02, 2026 0.1200 0.1300 0.1200 0.1200 73,770 -0.01(-4.00%)
Feb 27, 2026 0.1200 0.1250 0.1200 0.1250 6,944 -0.01(-3.85%)
Feb 26, 2026 0.1250 0.1300 0.1250 0.1300 37,555 +0.01(+4.00%)
Feb 25, 2026 0.1250 0.1250 0.1250 0.1250 7,500 +0.00(+0.00%)
Feb 24, 2026 0.1250 0.1250 0.1250 0.1250 12,010 +0.00(+0.00%)
Feb 23, 2026 0.1250 0.1300 0.1200 0.1250 99,675 +0.00(+0.00%)
Feb 20, 2026 0.1250 0.1300 0.1250 0.1250 40,020 +0.00(+0.00%)
Feb 18, 2026 0.1250 0.1250 0 +0.00(+0.00%)
Feb 13, 2026 0.1250 55 -0.01(-7.41%)
Feb 12, 2026 0.1250 0.1350 0.1200 0.1350 185,334 +0.01(+8.00%)
Feb 11, 2026 0.1250 0.1250 0.1250 0.1250 27,166 +0.00(+0.00%)
Feb 10, 2026 0.1250 0.1250 0.1250 0.1250 75,111 +0.00(+0.00%)
Feb 09, 2026 0.1250 0.1250 0.1250 0.1250 47,873 -0.01(-3.85%)
Feb 06, 2026 0.1300 0.1300 0.1250 0.1300 50,500 +0.01(+4.00%)
Feb 05, 2026 0.1250 0.1250 0.1250 0.1250 170,621 -0.01(-3.85%)
Feb 04, 2026 0.1300 0.1400 0.1300 0.1300 37,010 -0.01(-3.70%)
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.