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 17, 2026 0.0300 0.0400 0.0300 0.0400 92,787 +0.00(+2.56%)
Apr 16, 2026 0.0390 0.0390 0.0300 0.0390 10,800 +0.00(+0.00%)
Apr 15, 2026 0.0200 0.0400 0.0200 0.0390 127,502 +0.00(+11.75%)
Apr 14, 2026 0.0349 0.0349 0.0349 0.0349 100 +0.01(+24.64%)
Apr 13, 2026 0.0280 0.0350 0.0280 0.0280 11,000 -0.01(-20.00%)
Apr 10, 2026 0.0350 0.0350 0.0250 0.0350 98,500 +0.01(+16.67%)
Apr 09, 2026 0.0340 0.0350 0.0300 0.0300 35,831 -0.00(-13.79%)
Apr 08, 2026 0.0348 0.0348 0.0348 0.0348 500 +0.00(+2.35%)
Apr 06, 2026 0.0340 0 -0.00(-2.86%)
Apr 02, 2026 0.0350 0.0350 0.0350 0.0350 500 +0.00(+0.00%)
Apr 01, 2026 0.0200 0.0350 0.0200 0.0350 35,100 -0.00(-12.28%)
Mar 31, 2026 0.0350 0.0399 0.0350 0.0399 20,000 +0.00(+14.00%)
Mar 27, 2026 0.0350 0 -0.00(-10.49%)
Mar 26, 2026 0.0260 0.0391 0.0250 0.0391 30,100 +0.00(+4.55%)
Mar 25, 2026 0.0374 0.0374 0.0300 0.0374 21,000 -0.00(-5.32%)
Mar 24, 2026 0.0300 0.0398 0.0155 0.0395 8,051 -0.00(-1.25%)
Mar 23, 2026 0.0400 0.0400 0.0400 0.0400 10,000 +0.01(+33.33%)
Mar 20, 2026 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-25.00%)
Mar 19, 2026 0.0300 0.0400 0.0300 0.0400 25,600 +0.00(+0.00%)
Mar 18, 2026 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Mar 17, 2026 0.0400 0.0400 0.0300 0.0350 48,000 -0.00(-1.41%)
Mar 16, 2026 0.0400 0.0400 0.0355 0.0355 5,000 -0.00(-11.25%)
Mar 13, 2026 0.0355 0.0400 0.0350 0.0400 37,100 +0.00(+0.00%)
Mar 12, 2026 0.0400 0.0400 0.0355 0.0400 13,950 +0.00(+0.00%)
Mar 11, 2026 0.0400 0.0400 0.0400 0.0400 100 +0.00(+14.29%)
Mar 10, 2026 0.0400 0.0400 0.0350 0.0350 11,800 +0.00(+0.00%)
Mar 09, 2026 0.0350 0.0350 0.0350 0.0350 100 -0.01(-23.91%)
Mar 06, 2026 0.0460 0.0460 0.0460 0.0460 100 -0.00(-0.86%)
Mar 05, 2026 0.0350 0.0464 0.0325 0.0464 31,400 -0.00(-0.22%)
Mar 04, 2026 0.0400 0.0465 0.0400 0.0465 20,000 +0.00(+0.00%)
Mar 03, 2026 0.0465 0.0465 0.0465 0.0465 4,000 +0.00(+0.00%)
Mar 02, 2026 0.0465 0.0465 0.0465 0.0465 5,000 -0.01(-13.89%)
Feb 27, 2026 0.0540 0.0540 0.0455 0.0540 5,955 +0.00(+0.00%)
Feb 26, 2026 0.0540 0.0540 0.0540 0.0540 100 +0.01(+20.00%)
Feb 25, 2026 0.0450 0.0450 0.0450 0.0450 100 +0.00(+0.00%)
Feb 24, 2026 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Feb 23, 2026 0.0450 0.0450 0.0450 0.0450 30,000 -0.01(-17.73%)
Feb 20, 2026 0.0547 0.0547 0.0547 0.0547 100 -0.00(-0.36%)
Feb 19, 2026 0.0549 0.0549 0.0549 0.0549 5,000 -0.00(-0.18%)
Feb 18, 2026 0.0550 0.0550 0.0300 0.0550 15,000 +0.00(+0.18%)
Feb 17, 2026 0.0549 0.0549 0.0549 0.0549 100 -0.00(-0.18%)
Feb 13, 2026 0.0550 0.0550 0.0300 0.0550 739 +0.00(+0.00%)
Feb 12, 2026 0.0550 0.0550 0.0450 0.0550 7,700 +0.00(+0.00%)
Feb 11, 2026 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Feb 10, 2026 0.0355 0.0550 0.0355 0.0550 18,770 +0.00(+0.00%)
Feb 09, 2026 0.0550 0.0550 0.0540 0.0550 7,000 +0.00(+0.00%)
Feb 05, 2026 0.0550 0 -0.00(-6.78%)
Feb 03, 2026 0.0590 0 +0.01(+11.32%)
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.