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 (%)
Mar 13, 2026 0.0015 0.0015 0.0015 0.0015 200 +0.00(+0.00%)
Mar 12, 2026 0.0015 0.0015 0.0014 0.0015 2,822,125 +0.00(+0.00%)
Mar 11, 2026 0.0014 0.0015 0.0014 0.0015 1,910,792 +0.00(+7.14%)
Mar 10, 2026 0.0014 0.0014 0.0014 0.0014 1,535,100 -0.00(-6.67%)
Mar 09, 2026 0.0015 0.0015 0.0014 0.0015 1,876,284 +0.00(+0.00%)
Mar 06, 2026 0.0016 0.0016 0.0015 0.0015 2,218,300 +0.00(+0.00%)
Mar 05, 2026 0.0016 0.0016 0.0015 0.0015 116,000 -0.00(-11.76%)
Mar 04, 2026 0.0017 0.0017 0.0016 0.0017 269,320 +0.00(+6.25%)
Mar 02, 2026 0.0016 0 +0.00(+0.00%)
Feb 27, 2026 0.0015 0.0016 0.0014 0.0016 30,500 +0.00(+6.67%)
Feb 26, 2026 0.0015 0.0015 0.0015 0.0015 1,000 +0.00(+0.00%)
Feb 25, 2026 0.0013 0.0016 0.0013 0.0015 12,500 -0.00(-6.25%)
Feb 24, 2026 0.0015 0.0016 0.0014 0.0016 604,802 +0.00(+14.29%)
Feb 23, 2026 0.0013 0.0015 0.0013 0.0014 172,870 +0.00(+0.00%)
Feb 20, 2026 0.0015 0.0016 0.0013 0.0014 783,185 -0.00(-6.67%)
Feb 19, 2026 0.0014 0.0017 0.0014 0.0015 255,100 -0.00(-11.76%)
Feb 18, 2026 0.0015 0.0017 0.0014 0.0017 531,301 +0.00(+6.25%)
Feb 17, 2026 0.0016 0.0016 0.0014 0.0016 41,226 +0.00(+0.00%)
Feb 13, 2026 0.0015 0.0016 0.0014 0.0016 78,310 +0.00(+0.00%)
Feb 12, 2026 0.0016 0.0016 0.0016 0.0016 72,836 +0.00(+0.00%)
Feb 11, 2026 0.0015 0.0016 0.0015 0.0016 205,100 +0.00(+0.00%)
Feb 10, 2026 0.0015 0.0016 0.0015 0.0016 978,375 +0.00(+0.00%)
Feb 06, 2026 0.0016 0 +0.00(+0.00%)
Feb 05, 2026 0.0015 0.0016 0.0015 0.0016 741,100 +0.00(+6.67%)
Feb 04, 2026 0.0015 0.0016 0.0015 0.0015 288,529 -0.00(-6.25%)
Feb 03, 2026 0.0016 0.0016 0.0016 0.0016 32,500 +0.00(+6.67%)
Feb 02, 2026 0.0015 0.0016 0.0015 0.0015 655,150 -0.00(-6.25%)
Jan 30, 2026 0.0016 0.0017 0.0015 0.0016 174,500 +0.00(+0.00%)
Jan 29, 2026 0.0016 0.0017 0.0016 0.0016 531,000 -0.00(-5.88%)
Jan 28, 2026 0.0015 0.0017 0.0015 0.0017 222,742 +0.00(+6.25%)
Jan 27, 2026 0.0016 0.0017 0.0013 0.0016 235,930 +0.00(+0.00%)
Jan 26, 2026 0.0016 0.0016 0.0014 0.0016 303,623 -0.00(-11.11%)
Jan 23, 2026 0.0018 0.0018 0.0015 0.0018 337,759 +0.00(+5.88%)
Jan 22, 2026 0.0016 0.0018 0.0016 0.0017 807,170 +0.00(+0.00%)
Jan 21, 2026 0.0017 0.0017 0.0017 0.0017 280,000 -0.00(-5.56%)
Jan 20, 2026 0.0014 0.0018 0.0014 0.0018 65,200 +0.00(+5.88%)
Jan 16, 2026 0.0015 0.0017 0.0014 0.0017 1,107,700 +0.00(+0.00%)
Jan 15, 2026 0.0017 0.0017 0.0015 0.0017 3,222,822 +0.00(+0.00%)
Jan 14, 2026 0.0016 0.0017 0.0015 0.0017 498,049 +0.00(+6.25%)
Jan 13, 2026 0.0014 0.0016 0.0014 0.0016 220,100 +0.00(+0.00%)
Jan 12, 2026 0.0013 0.0016 0.0013 0.0016 1,900 +0.00(+0.00%)
Jan 09, 2026 0.0015 0.0017 0.0012 0.0016 3,037,076 +0.00(+0.00%)
Jan 08, 2026 0.0014 0.0016 0.0014 0.0016 701,600 +0.00(+6.67%)
Jan 07, 2026 0.0012 0.0015 0.0012 0.0015 136,593 +0.00(+0.00%)
Jan 06, 2026 0.0013 0.0016 0.0013 0.0015 144,830 +0.00(+0.00%)
Jan 05, 2026 0.0016 0.0016 0.0014 0.0015 4,650 +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.