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 0.0439 0.0439 0.0439 0.0439 4,000 +0.00(+11.70%)
Apr 08, 2026 0.0393 0.0393 0.0375 0.0393 401 -0.01(-17.26%)
Apr 07, 2026 0.0475 0.0475 0.0475 0.0475 14,053 +0.00(+4.63%)
Apr 06, 2026 0.0380 0.0454 0.0380 0.0454 16,077 +0.00(+6.57%)
Apr 02, 2026 0.0445 0.0445 0.0366 0.0426 24,355 -0.00(-7.39%)
Apr 01, 2026 0.0410 0.0490 0.0401 0.0460 55,000 +0.01(+29.58%)
Mar 31, 2026 0.0409 0.0415 0.0355 0.0355 6,140 -0.01(-13.20%)
Mar 30, 2026 0.0399 0.0409 0.0399 0.0409 15,979 +0.00(+2.25%)
Mar 27, 2026 0.0416 0.0416 0.0400 0.0400 81,808 -0.00(-9.91%)
Mar 26, 2026 0.0440 0.0474 0.0439 0.0444 15,704 -0.00(-0.22%)
Mar 25, 2026 0.0400 0.0460 0.0400 0.0445 129,031 +0.01(+16.80%)
Mar 24, 2026 0.0426 0.0481 0.0381 0.0381 171,432 -0.01(-21.93%)
Mar 23, 2026 0.0480 0.0496 0.0450 0.0488 43,657 -0.00(-6.15%)
Mar 19, 2026 0.0520 0 +0.00(+10.64%)
Mar 17, 2026 0.0470 0 -0.01(-14.55%)
Mar 16, 2026 0.0531 0.0553 0.0516 0.0550 36,253 -0.00(-7.72%)
Mar 13, 2026 0.0576 0.0602 0.0574 0.0596 14,419 -0.00(-0.67%)
Mar 12, 2026 0.0630 0.0630 0.0600 0.0600 43,232 +0.00(+6.76%)
Mar 11, 2026 0.0630 0.0630 0.0562 0.0562 39,500 -0.01(-12.19%)
Mar 10, 2026 0.0630 0.0642 0.0586 0.0640 17,277 +0.00(+1.59%)
Mar 09, 2026 0.0598 0.0635 0.0531 0.0630 15,121 +0.00(+6.24%)
Mar 06, 2026 0.0667 0.0667 0.0559 0.0593 42,679 -0.00(-6.76%)
Mar 05, 2026 0.0661 0.0661 0.0595 0.0636 27,200 -0.02(-20.80%)
Mar 04, 2026 0.0660 0.0803 0.0660 0.0803 22,100 +0.02(+33.83%)
Mar 02, 2026 0.0600 16 -0.02(-24.05%)
Feb 27, 2026 0.0820 0.0820 0.0680 0.0790 92,222 +0.01(+7.34%)
Feb 26, 2026 0.0860 0.0881 0.0680 0.0736 111,525 -0.02(-17.40%)
Feb 25, 2026 0.1000 0.1000 0.0851 0.0891 52,329 -0.00(-1.66%)
Feb 24, 2026 0.0900 0.0908 0.0865 0.0906 82,216 -0.01(-6.11%)
Feb 23, 2026 0.0960 0.0965 0.0920 0.0965 32,901 +0.00(+1.58%)
Feb 20, 2026 0.0950 0.0968 0.0928 0.0950 5,875 -0.00(-2.56%)
Feb 19, 2026 0.0975 0.0975 0.0975 0.0975 7,500 +0.00(+2.63%)
Feb 18, 2026 0.1000 0.1000 0.0950 0.0950 64,070 -0.01(-5.66%)
Feb 17, 2026 0.1100 0.1100 0.0959 0.1007 77,500 +0.00(+2.76%)
Feb 13, 2026 0.0985 0.1010 0.0969 0.0980 269,227 +0.00(+2.19%)
Feb 12, 2026 0.1075 0.1075 0.0959 0.0959 126,177 -0.01(-7.70%)
Feb 11, 2026 0.1046 0.1050 0.1020 0.1039 5,470 -0.01(-4.94%)
Feb 10, 2026 0.1093 0.1093 0.1093 0.1093 3,690 -0.00(-0.64%)
Feb 09, 2026 0.1185 0.1200 0.1100 0.1100 119,225 -0.01(-6.70%)
Feb 06, 2026 0.1237 0.1410 0.1179 0.1179 22,884 -0.00(-1.67%)
Feb 05, 2026 0.1255 0.1261 0.1179 0.1199 25,051 -0.01(-5.14%)
Feb 04, 2026 0.1264 0.1308 0.1209 0.1264 56,066 -0.01(-10.35%)
Feb 03, 2026 0.1246 0.1410 0.1245 0.1410 69,285 +0.02(+14.91%)
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.