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 06, 2026 0.0449 0.0450 0.0409 0.0440 151,325 +0.00(+0.00%)
Mar 05, 2026 0.0428 0.0460 0.0395 0.0440 453,198 +0.00(+2.80%)
Mar 04, 2026 0.0428 0.0428 0.0402 0.0428 76,173 +0.00(+6.47%)
Mar 03, 2026 0.0434 0.0448 0.0402 0.0402 190,864 -0.00(-4.29%)
Mar 02, 2026 0.0436 0.0490 0.0420 0.0420 344,066 -0.00(-6.67%)
Feb 27, 2026 0.0423 0.0478 0.0413 0.0450 237,742 +0.00(+6.89%)
Feb 26, 2026 0.0478 0.0478 0.0421 0.0421 57,467 -0.00(-0.94%)
Feb 25, 2026 0.0447 0.0447 0.0402 0.0425 366,794 +0.00(+1.19%)
Feb 24, 2026 0.0416 0.0420 0.0390 0.0420 420,497 -0.00(-4.55%)
Feb 23, 2026 0.0400 0.0450 0.0380 0.0440 120,550 -0.00(-2.00%)
Feb 20, 2026 0.0448 0.0466 0.0382 0.0449 500,576 -0.00(-4.47%)
Feb 19, 2026 0.0500 0.0500 0.0435 0.0470 254,459 -0.00(-6.00%)
Feb 18, 2026 0.0499 0.0500 0.0494 0.0500 119,615 +0.00(+2.88%)
Feb 17, 2026 0.0483 0.0538 0.0467 0.0486 90,744 +0.00(+0.00%)
Feb 13, 2026 0.0489 0.0489 0.0478 0.0486 48,004 -0.00(-0.82%)
Feb 12, 2026 0.0490 0.0493 0.0476 0.0490 46,200 -0.00(-0.81%)
Feb 11, 2026 0.0463 0.0494 0.0463 0.0494 198,640 +0.00(+4.88%)
Feb 10, 2026 0.0447 0.0480 0.0443 0.0471 200,696 +0.00(+7.53%)
Feb 09, 2026 0.0583 0.0583 0.0438 0.0438 479,235 -0.01(-14.95%)
Feb 06, 2026 0.0550 0.0600 0.0501 0.0515 73,404 +0.00(+1.98%)
Feb 05, 2026 0.0450 0.0650 0.0425 0.0505 406,590 +0.00(+3.48%)
Feb 04, 2026 0.0417 0.0488 0.0417 0.0488 46,872 -0.00(-1.81%)
Feb 03, 2026 0.0372 0.0498 0.0342 0.0497 402,803 +0.00(+0.61%)
Feb 02, 2026 0.0407 0.0500 0.0407 0.0494 62,839 +0.01(+15.96%)
Jan 30, 2026 0.0455 0.0485 0.0426 0.0426 83,195 -0.00(-9.36%)
Jan 29, 2026 0.0442 0.0475 0.0442 0.0470 133,848 -0.00(-1.05%)
Jan 28, 2026 0.0495 0.0509 0.0440 0.0475 389,102 -0.00(-6.86%)
Jan 27, 2026 0.0487 0.0510 0.0463 0.0510 125,890 +0.00(+0.00%)
Jan 26, 2026 0.0525 0.0580 0.0463 0.0510 389,179 -0.00(-8.11%)
Jan 23, 2026 0.0540 0.0568 0.0502 0.0555 445,248 +0.00(+0.91%)
Jan 22, 2026 0.0587 0.0593 0.0492 0.0550 428,202 -0.00(-7.87%)
Jan 21, 2026 0.0606 0.0606 0.0527 0.0597 272,119 +0.00(+0.17%)
Jan 20, 2026 0.0649 0.0649 0.0573 0.0596 402,572 -0.01(-8.87%)
Jan 16, 2026 0.0668 0.0677 0.0630 0.0654 35,891 -0.00(-1.21%)
Jan 15, 2026 0.0677 0.0677 0.0600 0.0662 30,295 +0.01(+10.33%)
Jan 14, 2026 0.0630 0.0640 0.0598 0.0600 66,295 -0.01(-11.37%)
Jan 13, 2026 0.0680 0.0680 0.0650 0.0677 253,092 -0.00(-3.29%)
Jan 12, 2026 0.0700 0.0744 0.0651 0.0700 23,206 -0.00(-5.41%)
Jan 09, 2026 0.0704 0.0749 0.0693 0.0740 76,722 -0.00(-1.20%)
Jan 08, 2026 0.0749 0.0749 0.0749 0.0749 2,000 +0.01(+9.82%)
Jan 07, 2026 0.0660 0.0699 0.0652 0.0682 92,900 -0.00(-0.44%)
Jan 06, 2026 0.0652 0.0712 0.0652 0.0685 321,828 -0.01(-7.93%)
Jan 05, 2026 0.0719 0.0754 0.0685 0.0744 58,855 +0.00(+3.48%)
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.