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 0.0750 0 +0.00(+0.00%)
Apr 02, 2026 0.0750 0 -0.01(-6.25%)
Mar 31, 2026 0.0800 500 +0.01(+6.67%)
Mar 30, 2026 0.0800 0.0800 0.0750 0.0750 41,500 +0.00(+7.14%)
Mar 27, 2026 0.0700 0.0700 0.0700 0.0700 4,779 -0.00(-6.67%)
Mar 26, 2026 0.0800 0.0800 0.0700 0.0750 36,332 +0.00(+0.00%)
Mar 25, 2026 0.0800 0.0800 0.0750 0.0750 115,976 -0.01(-11.76%)
Mar 24, 2026 0.0800 0.0850 0.0750 0.0850 30,934 +0.01(+6.25%)
Mar 23, 2026 0.0700 0.0800 0.0700 0.0800 114,100 +0.01(+23.08%)
Mar 20, 2026 0.0650 0.0650 0.0650 0.0650 4,126 +0.00(+0.00%)
Mar 19, 2026 0.0650 0.0650 0.0600 0.0650 56,000 +0.00(+0.00%)
Mar 18, 2026 0.0650 0.0650 0.0650 0.0650 6,028 +0.00(+0.00%)
Mar 17, 2026 0.0650 0.0650 0.0600 0.0650 120,249 +0.01(+8.33%)
Mar 16, 2026 0.0600 0.0600 0.0600 0.0600 44,650 -0.01(-7.69%)
Mar 13, 2026 0.0650 0.0650 0.0650 0.0650 58,856 -0.01(-13.33%)
Mar 12, 2026 0.0700 0.0750 0.0700 0.0750 42,200 +0.00(+0.00%)
Mar 11, 2026 0.0800 0.0800 0.0750 0.0750 21,800 -0.01(-6.25%)
Mar 10, 2026 0.0800 0.0800 0.0800 0.0800 1,710 +0.00(+0.00%)
Mar 09, 2026 0.0800 0.0800 0.0800 0.0800 2,523 +0.01(+6.67%)
Mar 06, 2026 0.0650 0.0750 0.0650 0.0750 30,000 +0.00(+7.14%)
Mar 05, 2026 0.0750 0.0800 0.0700 0.0700 51,015 +0.00(+0.00%)
Mar 04, 2026 0.0650 0.0700 0.0650 0.0700 83,010 +0.01(+16.67%)
Mar 03, 2026 0.0600 0.0600 0.0600 0.0600 71,000 +0.00(+0.00%)
Mar 02, 2026 0.0650 0.0650 0.0600 0.0600 10,135 +0.00(+0.00%)
Feb 27, 2026 0.0650 0.0650 0.0600 0.0600 74,599 -0.01(-14.29%)
Feb 26, 2026 0.0700 0.0700 0.0700 0.0700 22,069 +0.00(+0.00%)
Feb 25, 2026 0.0700 0.0700 0.0700 0.0700 42,049 +0.00(+0.00%)
Feb 24, 2026 0.0600 0.0700 0.0600 0.0700 78,994 +0.02(+27.27%)
Feb 23, 2026 0.0650 0.0650 0.0550 0.0550 149,995 -0.00(-8.33%)
Feb 20, 2026 0.0600 0.0600 0.0600 0.0600 72,100 -0.01(-7.69%)
Feb 19, 2026 0.0600 0.0650 0.0600 0.0650 21,000 +0.00(+0.00%)
Feb 18, 2026 0.0700 0.0700 0.0600 0.0650 163,399 +0.00(+0.00%)
Feb 17, 2026 0.0650 0.0650 0.0650 0.0650 41,017 +0.01(+8.33%)
Feb 13, 2026 0.0600 0 -0.01(-7.69%)
Feb 12, 2026 0.0600 0.0650 0.0600 0.0650 102,747 +0.00(+0.00%)
Feb 11, 2026 0.0650 0.0650 0.0600 0.0650 47,565 +0.00(+0.00%)
Feb 10, 2026 0.0700 0.0750 0.0650 0.0650 135,614 +0.00(+0.00%)
Feb 09, 2026 0.0650 0.0700 0.0650 0.0650 77,010 +0.00(+0.00%)
Feb 06, 2026 0.0600 0.0650 0.0600 0.0650 63,699 +0.01(+8.33%)
Feb 05, 2026 0.0600 0.0600 0.0600 0.0600 216,806 -0.01(-7.69%)
Feb 04, 2026 0.0800 0.0800 0.0650 0.0650 183,915 -0.01(-7.14%)
Feb 03, 2026 0.0700 0.0700 0.0700 0.0700 39,610 +0.01(+7.69%)
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.