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 0.0173 0.0173 0.0173 0.0173 7,000 +0.00(+0.00%)
Apr 28, 2026 0.0200 0.0200 0.0156 0.0173 94,500 -0.00(-13.50%)
Apr 24, 2026 0.0200 0 -0.01(-25.93%)
Apr 23, 2026 0.0228 0.0274 0.0228 0.0270 13,000 +0.01(+42.11%)
Apr 22, 2026 0.0190 0.0190 0.0165 0.0190 90,000 -0.00(-2.56%)
Apr 20, 2026 0.0195 0 -0.01(-20.41%)
Apr 17, 2026 0.0245 0.0298 0.0245 0.0245 15,010 -0.01(-17.79%)
Apr 16, 2026 0.0233 0.0298 0.0200 0.0298 66,110 +0.00(+0.00%)
Apr 15, 2026 0.0298 0.0298 0.0151 0.0298 100,980 +0.02(+198.00%)
Apr 14, 2026 0.0113 0.0113 0.0100 0.0100 111,250 -0.02(-65.16%)
Apr 08, 2026 0.0287 0 +0.02(+474.00%)
Apr 07, 2026 0.0175 0.0300 0.0050 0.0050 72,000 +0.00(+316.67%)
Apr 06, 2026 0.0091 0.0091 0.0012 0.0012 71,000 -0.02(-94.00%)
Apr 01, 2026 0.0200 0 +0.00(+5.82%)
Mar 31, 2026 0.0300 0.0300 0.0175 0.0189 110,167 -0.01(-36.79%)
Mar 30, 2026 0.0299 0.0299 0.0175 0.0299 21,155 -0.00(-0.33%)
Mar 26, 2026 0.0300 0 +0.00(+13.21%)
Mar 24, 2026 0.0265 0 +0.00(+15.22%)
Mar 23, 2026 0.0230 0.0230 0.0230 0.0230 10,000 +0.00(+25.68%)
Mar 18, 2026 0.0183 0 -0.00(-8.50%)
Mar 17, 2026 0.0200 0.0200 0.0200 0.0200 13,198 +0.00(+0.00%)
Mar 12, 2026 0.0200 0 +0.00(+0.00%)
Mar 10, 2026 0.0200 7 +0.00(+0.00%)
Mar 06, 2026 0.0200 0 +0.00(+16.28%)
Mar 05, 2026 0.0172 0.0200 0.0172 0.0172 729 -0.01(-37.45%)
Mar 04, 2026 0.0275 0.0275 0.0275 0.0275 26,000 +0.01(+72.96%)
Mar 02, 2026 0.0159 0 -0.01(-42.18%)
Feb 27, 2026 0.0205 0.0275 0.0205 0.0275 50,500 -0.00(-8.33%)
Feb 26, 2026 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+9.09%)
Feb 25, 2026 0.0300 0.0300 0.0217 0.0275 48,679 -0.00(-8.33%)
Feb 23, 2026 0.0300 0 +0.00(+0.00%)
Feb 19, 2026 0.0300 0 +0.00(+0.00%)
Feb 18, 2026 0.0225 0.0300 0.0225 0.0300 30,888 +0.01(+33.33%)
Feb 17, 2026 0.0325 0.0325 0.0225 0.0225 18,000 -0.01(-25.00%)
Feb 13, 2026 0.0300 0.0300 0.0223 0.0300 4,430 +0.01(+36.36%)
Feb 12, 2026 0.0300 0.0300 0.0217 0.0220 27,985 -0.01(-26.67%)
Feb 11, 2026 0.0236 0.0300 0.0236 0.0300 36,500 +0.00(+0.00%)
Feb 10, 2026 0.0149 0.0300 0.0149 0.0300 45,275 +0.00(+0.00%)
Feb 09, 2026 0.0300 0.0300 0.0149 0.0300 128,002 +0.00(+9.09%)
Feb 06, 2026 0.0275 0.0300 0.0270 0.0275 27,000 -0.00(-8.33%)
Feb 05, 2026 0.0234 0.0300 0.0234 0.0300 16,022 +0.00(+0.00%)
Feb 04, 2026 0.0300 0.0300 0.0168 0.0300 14,781 +0.00(+0.00%)
Feb 03, 2026 0.0189 0.0300 0.0189 0.0300 45,559 +0.00(+20.00%)
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.