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 0.0920 0 +0.00(+3.72%)
Apr 28, 2026 0.0700 0.0910 0.0700 0.0887 40,690 -0.01(-8.46%)
Apr 27, 2026 0.0880 0.0969 0.0700 0.0969 65,046 +0.01(+10.11%)
Apr 23, 2026 0.0880 0 -0.00(-0.56%)
Apr 22, 2026 0.0750 0.1100 0.0750 0.0885 93,600 +0.01(+12.17%)
Apr 21, 2026 0.0700 0.0900 0.0700 0.0789 50,200 +0.00(+6.62%)
Apr 20, 2026 0.0750 0.0912 0.0700 0.0740 92,870 -0.01(-6.45%)
Apr 17, 2026 0.0869 0.0869 0.0762 0.0791 70,200 +0.00(+0.76%)
Apr 16, 2026 0.0900 0.0900 0.0700 0.0785 29,055 +0.01(+12.14%)
Apr 15, 2026 0.0700 0.0700 0.0700 0.0700 1,500 -0.01(-9.21%)
Apr 14, 2026 0.0747 0.0949 0.0700 0.0771 121,050 -0.01(-14.33%)
Apr 13, 2026 0.0604 0.0900 0.0604 0.0900 74,523 -0.01(-5.76%)
Apr 10, 2026 0.0815 0.0955 0.0815 0.0955 6,721 +0.03(+36.43%)
Apr 09, 2026 0.0900 0.0900 0.0700 0.0700 14,000 -0.04(-33.96%)
Apr 08, 2026 0.1060 0.1060 0.1060 0.1060 403 +0.04(+61.83%)
Apr 07, 2026 0.0655 0.0655 0.0655 0.0655 1,750 -0.03(-32.61%)
Apr 06, 2026 0.0900 0.0997 0.0900 0.0972 3,000 +0.00(+2.86%)
Apr 02, 2026 0.1100 0.1100 0.0848 0.0945 6,248 -0.02(-14.09%)
Apr 01, 2026 0.1100 0.1100 0.0451 0.1100 30,335 +0.01(+8.27%)
Mar 31, 2026 0.0829 0.1016 0.0829 0.1016 72,525 +0.02(+26.84%)
Mar 30, 2026 0.1200 0.1200 0.0500 0.0801 22,654 -0.01(-12.84%)
Mar 26, 2026 0.0919 600 +0.02(+21.88%)
Mar 25, 2026 0.0754 0.0836 0.0754 0.0754 5,207 -0.03(-31.45%)
Mar 24, 2026 0.1100 0.1100 0.0898 0.1100 814 +0.01(+15.79%)
Mar 23, 2026 0.0893 0.1000 0.0737 0.0950 36,810 +0.00(+2.37%)
Mar 20, 2026 0.0783 0.1040 0.0783 0.0928 34,200 -0.01(-13.27%)
Mar 19, 2026 0.1070 0.1070 0.1070 0.1070 5,000 +0.03(+39.14%)
Mar 18, 2026 0.0814 0.1091 0.0717 0.0769 81,100 -0.02(-20.39%)
Mar 16, 2026 0.0966 95 +0.00(+4.32%)
Mar 13, 2026 0.0926 0.0927 0.0900 0.0926 46,000 -0.01(-7.49%)
Mar 12, 2026 0.0800 0.1001 0.0800 0.1001 15,000 -0.01(-6.27%)
Mar 11, 2026 0.0980 0.1109 0.0800 0.1068 52,000 +0.02(+20.41%)
Mar 10, 2026 0.1063 0.1191 0.0779 0.0887 69,502 -0.00(-1.44%)
Mar 09, 2026 0.0911 0.1000 0.0900 0.0900 21,973 +0.01(+12.50%)
Mar 06, 2026 0.1200 0.1200 0.0800 0.0800 53,056 -0.03(-29.64%)
Mar 05, 2026 0.0898 0.1137 0.0852 0.1137 38,208 -0.01(-4.29%)
Mar 04, 2026 0.1188 0.1188 0.1188 0.1188 2,107 +0.00(+0.00%)
Mar 03, 2026 0.0851 0.1188 0.0851 0.1188 5,669 +0.01(+14.01%)
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.