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 06, 2026 0.0150 0 +0.00(+50.00%)
Apr 02, 2026 0.0100 0 +0.00(+0.00%)
Apr 01, 2026 0.0100 0.0100 0.0100 0.0100 142,003 +0.00(+0.00%)
Mar 31, 2026 0.0100 0.0100 0.0100 0.0100 39,550 +0.00(+0.00%)
Mar 30, 2026 0.0100 0.0100 0.0100 0.0100 1,859,000 -0.00(-33.33%)
Mar 26, 2026 0.0150 0 +0.00(+0.00%)
Mar 25, 2026 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Mar 24, 2026 0.0100 0.0150 0.0100 0.0150 137,000 +0.00(+0.00%)
Mar 23, 2026 0.0150 0.0150 0.0150 0.0150 13,000 +0.00(+0.00%)
Mar 20, 2026 0.0150 0.0150 0.0150 0.0150 16,000 +0.00(+0.00%)
Mar 19, 2026 0.0150 0.0150 0.0150 0.0150 11,060 +0.00(+0.00%)
Mar 18, 2026 0.0150 0.0150 0.0150 0.0150 10,010 +0.00(+0.00%)
Mar 17, 2026 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+50.00%)
Mar 16, 2026 0.0150 0.0150 0.0100 0.0100 23,000 -0.00(-33.33%)
Mar 13, 2026 0.0150 0.0150 0.0150 0.0150 12,000 +0.00(+50.00%)
Mar 12, 2026 0.0100 0.0100 0.0100 0.0100 333,333 -0.00(-33.33%)
Mar 10, 2026 0.0150 0 +0.00(+0.00%)
Mar 09, 2026 0.0150 0.0150 0.0150 0.0150 27,600 +0.00(+0.00%)
Mar 06, 2026 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Mar 05, 2026 0.0150 0.0150 0.0150 0.0150 101,708 +0.00(+0.00%)
Mar 04, 2026 0.0150 0.0150 0.0150 0.0150 14,000 +0.00(+0.00%)
Mar 03, 2026 0.0150 0.0200 0.0100 0.0150 337,101 +0.00(+0.00%)
Mar 02, 2026 0.0150 0.0150 0.0150 0.0150 61,060 +0.00(+0.00%)
Feb 27, 2026 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Feb 26, 2026 0.0150 0.0150 0.0150 0.0150 194,160 +0.00(+0.00%)
Feb 25, 2026 0.0150 0.0150 0.0150 0.0150 315,000 +0.00(+0.00%)
Feb 24, 2026 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Feb 23, 2026 0.0150 0.0150 0.0150 0.0150 795,064 -0.01(-25.00%)
Feb 20, 2026 0.0150 0.0200 0.0150 0.0200 42,001 +0.01(+33.33%)
Feb 19, 2026 0.0150 0.0150 0.0150 0.0150 603,000 +0.00(+0.00%)
Feb 17, 2026 0.0150 666 +0.00(+0.00%)
Feb 13, 2026 0.0150 0 -0.01(-25.00%)
Feb 12, 2026 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Feb 11, 2026 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Feb 09, 2026 0.0200 0 +0.01(+33.33%)
Feb 06, 2026 0.0200 0.0200 0.0150 0.0150 64,500 -0.01(-25.00%)
Feb 05, 2026 0.0200 0.0200 0.0200 0.0200 126,000 +0.00(+0.00%)
Feb 04, 2026 0.0250 0.0250 0.0200 0.0200 150,000 +0.00(+0.00%)
Feb 03, 2026 0.0200 0.0200 0.0200 0.0200 25,500 -0.01(-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.