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 27, 2026 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Apr 24, 2026 0.0350 0.0400 0.0350 0.0400 13,540 +0.00(+0.00%)
Apr 23, 2026 0.0400 0.0400 0.0400 0.0400 2,600 +0.00(+0.00%)
Apr 22, 2026 0.0400 0.0400 0.0400 0.0400 68,639 +0.00(+0.00%)
Apr 21, 2026 0.0400 0.0400 0.0400 0.0400 304,100 +0.00(+0.00%)
Apr 20, 2026 0.0450 0.0450 0.0400 0.0400 82,554 +0.00(+0.00%)
Apr 17, 2026 0.0400 0.0400 0.0400 0.0400 858,325 +0.00(+0.00%)
Apr 16, 2026 0.0400 0.0400 0.0400 0.0400 110,050 +0.00(+0.00%)
Apr 15, 2026 0.0400 0.0400 0.0400 0.0400 615,850 +0.00(+0.00%)
Apr 14, 2026 0.0400 0.0400 0.0400 0.0400 419,611 +0.00(+0.00%)
Apr 13, 2026 0.0450 0.0450 0.0400 0.0400 34,319 +0.00(+0.00%)
Apr 10, 2026 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-11.11%)
Apr 09, 2026 0.0450 0.0450 0.0450 0.0450 104,501 +0.00(+0.00%)
Apr 08, 2026 0.0450 0.0450 0.0400 0.0450 759,583 +0.00(+12.50%)
Apr 07, 2026 0.0400 0.0450 0.0400 0.0400 224,003 +0.00(+0.00%)
Apr 06, 2026 0.0400 0.0400 0.0400 0.0400 51,380 -0.00(-11.11%)
Apr 02, 2026 0.0450 0 +0.00(+0.00%)
Apr 01, 2026 0.0400 0.0450 0.0400 0.0450 447,312 +0.00(+0.00%)
Mar 31, 2026 0.0500 0.0500 0.0450 0.0450 372,600 +0.00(+0.00%)
Mar 30, 2026 0.0500 0.0500 0.0450 0.0450 1,087,000 -0.01(-10.00%)
Mar 27, 2026 0.0500 0.0500 0.0500 0.0500 200,000 +0.00(+0.00%)
Mar 26, 2026 0.0500 0.0500 0.0500 0.0500 71,179 -0.00(-9.09%)
Mar 25, 2026 0.0500 0.0550 0.0500 0.0550 81,539 +0.00(+0.00%)
Mar 24, 2026 0.0450 0.0550 0.0450 0.0550 512,000 +0.01(+22.22%)
Mar 23, 2026 0.0500 0.0500 0.0450 0.0450 208,832 -0.01(-10.00%)
Mar 20, 2026 0.0500 0.0500 0.0500 0.0500 107,300 +0.01(+11.11%)
Mar 19, 2026 0.0450 0.0450 0.0450 0.0450 326,000 +0.00(+0.00%)
Mar 18, 2026 0.0450 0.0450 0.0450 0.0450 658,025 +0.00(+0.00%)
Mar 17, 2026 0.0450 0.0500 0.0450 0.0450 107,445 -0.01(-10.00%)
Mar 16, 2026 0.0550 0.0550 0.0500 0.0500 566,100 -0.01(-16.67%)
Mar 13, 2026 0.0550 0.0600 0.0550 0.0600 74,500 +0.00(+0.00%)
Mar 12, 2026 0.0550 0.0600 0.0550 0.0600 944,490 +0.01(+20.00%)
Mar 11, 2026 0.0500 0.0550 0.0450 0.0500 245,898 +0.01(+11.11%)
Mar 10, 2026 0.0550 0.0550 0.0450 0.0450 436,854 -0.01(-18.18%)
Mar 09, 2026 0.0750 0.0800 0.0550 0.0550 3,886,820 -0.00(-8.33%)
Mar 06, 2026 0.0400 0.0600 0.0350 0.0600 4,038,429 +0.02(+71.43%)
Mar 05, 2026 0.0350 0.0350 0.0350 0.0350 166,577 +0.00(+0.00%)
Mar 04, 2026 0.0350 0.0350 0.0350 0.0350 172,010 +0.01(+16.67%)
Mar 03, 2026 0.0350 0.0350 0.0300 0.0300 683,000 +0.00(+0.00%)
Mar 02, 2026 0.0350 0.0350 0.0300 0.0300 32,439 -0.01(-14.29%)
Feb 27, 2026 0.0350 0.0350 0.0350 0.0350 2,000 +0.01(+16.67%)
Feb 26, 2026 0.0300 0.0300 0.0300 0.0300 18,001 +0.00(+0.00%)
Feb 25, 2026 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+0.00%)
Feb 24, 2026 0.0300 0.0300 0.0300 0.0300 48,824 +0.00(+0.00%)
Feb 23, 2026 0.0300 0.0300 0.0300 0.0300 496,500 +0.00(+0.00%)
Feb 20, 2026 0.0350 0.0350 0.0300 0.0300 482,156 -0.01(-14.29%)
Feb 19, 2026 0.0300 0.0350 0.0300 0.0350 13,300 +0.00(+0.00%)
Feb 18, 2026 0.0350 0.0350 0.0350 0.0350 21,568 +0.00(+0.00%)
Feb 17, 2026 0.0300 0.0350 0.0300 0.0350 46,402 +0.00(+0.00%)
Feb 13, 2026 0.0350 0 +0.00(+0.00%)
Feb 12, 2026 0.0350 0.0350 0.0350 0.0350 118,622 +0.00(+0.00%)
Feb 11, 2026 0.0300 0.0350 0.0300 0.0350 107,048 +0.01(+16.67%)
Feb 10, 2026 0.0350 0.0350 0.0300 0.0300 180,000 -0.01(-14.29%)
Feb 09, 2026 0.0350 0.0350 0.0350 0.0350 450,263 +0.00(+0.00%)
Feb 06, 2026 0.0350 0.0350 0.0350 0.0350 24,214 +0.00(+0.00%)
Feb 05, 2026 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Feb 04, 2026 0.0350 0.0350 0.0300 0.0350 177,650 +0.00(+0.00%)
Feb 03, 2026 0.0350 0.0400 0.0350 0.0350 1,238,004 +0.00(+0.00%)
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.