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 09, 2026 0.1071 0.1136 0.1000 0.1072 35,350 -0.01(-5.55%)
Apr 08, 2026 0.1003 0.1135 0.1003 0.1135 4,550 +0.00(+0.00%)
Apr 07, 2026 0.1135 0.1135 0.1004 0.1135 119,800 +0.00(+3.94%)
Apr 06, 2026 0.1064 0.1182 0.1020 0.1092 116,810 -0.01(-4.80%)
Apr 02, 2026 0.1250 0.1275 0.1094 0.1147 92,648 -0.00(-2.55%)
Apr 01, 2026 0.1177 0.1264 0.1177 0.1177 11,540 -0.01(-8.19%)
Mar 31, 2026 0.1200 0.1282 0.1045 0.1282 46,420 +0.00(+0.16%)
Mar 30, 2026 0.1100 0.1280 0.1100 0.1280 76,398 +0.01(+5.96%)
Mar 27, 2026 0.1210 0.1282 0.1100 0.1208 74,102 -0.00(-3.82%)
Mar 26, 2026 0.1220 0.1292 0.1220 0.1256 36,050 +0.00(+2.95%)
Mar 25, 2026 0.1280 0.1300 0.1190 0.1220 74,850 -0.01(-6.15%)
Mar 24, 2026 0.1456 0.1477 0.1100 0.1300 482,780 +0.01(+4.59%)
Mar 23, 2026 0.1422 0.1457 0.1243 0.1243 141,157 +0.00(+0.00%)
Mar 20, 2026 0.1477 0.1669 0.1243 0.1243 142,304 -0.03(-19.65%)
Mar 19, 2026 0.1469 0.1596 0.1450 0.1547 16,368 -0.00(-1.15%)
Mar 18, 2026 0.1565 0.1565 0.1565 0.1565 1,000 +0.01(+4.33%)
Mar 17, 2026 0.1590 0.1600 0.1470 0.1500 22,302 -0.01(-6.25%)
Mar 16, 2026 0.1399 0.1800 0.1246 0.1600 223,353 +0.02(+14.29%)
Mar 13, 2026 0.1288 0.1400 0.1250 0.1400 235,609 +0.00(+3.63%)
Mar 12, 2026 0.1300 0.1351 0.1254 0.1351 75,900 +0.01(+4.65%)
Mar 11, 2026 0.1366 0.1398 0.1283 0.1291 38,590 +0.00(+2.46%)
Mar 10, 2026 0.1295 0.1378 0.1190 0.1260 77,296 +0.01(+7.60%)
Mar 09, 2026 0.1606 0.1700 0.1171 0.1171 529,289 -0.05(-29.46%)
Mar 06, 2026 0.1587 0.1700 0.1582 0.1660 29,490 +0.00(+0.48%)
Mar 05, 2026 0.1621 0.1700 0.1500 0.1652 51,600 +0.01(+8.33%)
Mar 04, 2026 0.1546 0.1546 0.1510 0.1525 69,545 +0.00(+0.39%)
Mar 03, 2026 0.1488 0.1700 0.1488 0.1519 191,542 +0.00(+1.61%)
Mar 02, 2026 0.1493 0.1495 0.1454 0.1495 163,813 +0.00(+2.68%)
Feb 27, 2026 0.1471 0.1489 0.1380 0.1456 162,623 +0.01(+5.51%)
Feb 26, 2026 0.1399 0.1400 0.1333 0.1380 113,452 +0.00(+1.40%)
Feb 25, 2026 0.1310 0.1416 0.1251 0.1361 282,905 +0.00(+3.18%)
Feb 24, 2026 0.1238 0.1350 0.1100 0.1319 235,488 +0.01(+5.52%)
Feb 23, 2026 0.1079 0.1250 0.1000 0.1250 610,498 +0.01(+11.51%)
Feb 20, 2026 0.1199 0.1199 0.1040 0.1121 546,405 +0.01(+12.10%)
Feb 19, 2026 0.1050 0.1200 0.1000 0.1000 66,700 -0.02(-16.67%)
Feb 18, 2026 0.1080 0.1200 0.1000 0.1200 116,055 +0.02(+20.00%)
Feb 17, 2026 0.1200 0.1200 0.1000 0.1000 75,263 -0.02(-13.27%)
Feb 13, 2026 0.1142 0.1205 0.1088 0.1153 719,523 +0.01(+4.82%)
Feb 12, 2026 0.1231 0.1231 0.1020 0.1100 832,997 +0.00(+2.33%)
Feb 11, 2026 0.1000 0.1150 0.1000 0.1075 41,226 -0.00(-0.92%)
Feb 10, 2026 0.1057 0.1085 0.1000 0.1085 30,107 +0.00(+3.33%)
Feb 09, 2026 0.1020 0.1129 0.1000 0.1050 7,500 -0.01(-6.58%)
Feb 06, 2026 0.1032 0.1124 0.0948 0.1124 242,408 +0.01(+12.40%)
Feb 05, 2026 0.1000 0.1000 0.1000 0.1000 28,200 -0.01(-5.57%)
Feb 04, 2026 0.0950 0.1179 0.0950 0.1059 29,951 -0.00(-1.58%)
Feb 03, 2026 0.0983 0.1096 0.0970 0.1076 159,234 +0.01(+12.32%)
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.