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 10, 2026 0.1800 0.1900 0.1700 0.1700 40,500 -0.01(-8.11%)
Apr 07, 2026 0.1850 0 +0.02(+15.62%)
Apr 06, 2026 0.1900 0.1900 0.1600 0.1600 16,150 -0.03(-15.79%)
Apr 02, 2026 0.1900 0 +0.00(+0.00%)
Mar 31, 2026 0.1900 0 +0.00(+0.00%)
Mar 30, 2026 0.1900 0.1900 0.1900 0.1900 2,500 -0.01(-5.00%)
Mar 27, 2026 0.2000 0.2000 0.2000 0.2000 13,000 +0.00(+0.00%)
Mar 26, 2026 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+0.00%)
Mar 25, 2026 0.2100 0.2100 0.1950 0.2000 110,500 -0.01(-4.76%)
Mar 24, 2026 0.1900 0.2100 0.1750 0.2100 248,020 +0.02(+10.53%)
Mar 23, 2026 0.1800 0.1900 0.1800 0.1900 320,500 +0.02(+11.76%)
Mar 19, 2026 0.1700 0 +0.00(+0.00%)
Mar 16, 2026 0.1700 0 +0.01(+6.25%)
Mar 13, 2026 0.1700 0.1700 0.1600 0.1600 2,500 +0.00(+0.00%)
Mar 12, 2026 0.1750 0.1750 0.1600 0.1600 8,500 -0.01(-8.57%)
Mar 11, 2026 0.1750 0.1750 0.1700 0.1750 25,655 +0.00(+0.00%)
Mar 10, 2026 0.1800 0.1800 0.1750 0.1750 22,000 -0.01(-2.78%)
Mar 09, 2026 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
Mar 05, 2026 0.1800 0 +0.00(+0.00%)
Mar 04, 2026 0.1750 0.1800 0.1600 0.1800 268,000 +0.01(+5.88%)
Mar 03, 2026 0.1800 0.1800 0.1700 0.1700 3,000 -0.02(-10.53%)
Mar 02, 2026 0.1850 0.1900 0.1850 0.1900 14,800 +0.01(+2.70%)
Feb 27, 2026 0.1850 0.1900 0.1850 0.1850 11,500 -0.01(-2.63%)
Feb 26, 2026 0.1900 0.1900 0.1900 0.1900 2,000 +0.02(+11.76%)
Feb 25, 2026 0.1900 0.1900 0.1700 0.1700 51,000 -0.01(-5.56%)
Feb 24, 2026 0.1950 0.2100 0.1800 0.1800 186,500 +0.00(+0.00%)
Feb 23, 2026 0.1900 0.2000 0.1800 0.1800 170,112 +0.01(+5.88%)
Feb 20, 2026 0.1800 0.1800 0.1700 0.1700 21,700 -0.00(-2.86%)
Feb 19, 2026 0.1800 0.1800 0.1750 0.1750 15,000 -0.02(-7.89%)
Feb 18, 2026 0.1900 0.1950 0.1800 0.1900 30,950 +0.01(+5.56%)
Feb 17, 2026 0.1800 0.1800 0.1800 0.1800 77,500 +0.00(+0.00%)
Feb 13, 2026 0.1800 0 +0.00(+0.00%)
Feb 12, 2026 0.1700 0.1800 0.1700 0.1800 182,000 +0.00(+0.00%)
Feb 11, 2026 0.1800 0.1800 0.1600 0.1800 195,500 +0.00(+0.00%)
Feb 10, 2026 0.1800 0.1850 0.1650 0.1800 207,500 +0.00(+0.00%)
Feb 09, 2026 0.1750 0.1950 0.1750 0.1800 70,500 +0.03(+20.00%)
Feb 06, 2026 0.1450 0.1500 0.1400 0.1500 89,500 +0.00(+0.00%)
Feb 05, 2026 0.1500 0.1500 0.1500 0.1500 15,000 +0.01(+11.11%)
Feb 04, 2026 0.1800 0.1800 0.1350 0.1350 28,000 -0.02(-12.90%)
Feb 03, 2026 0.1550 0.1550 0.1550 0.1550 21,500 +0.01(+3.33%)
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.