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 18, 2026 0.2075 0.2075 0.1985 0.2023 35,555 -0.00(-1.56%)
Mar 17, 2026 0.2125 0.2125 0.2050 0.2055 106,274 -0.00(-1.63%)
Mar 16, 2026 0.1871 0.2112 0.1817 0.2089 76,138 +0.02(+12.01%)
Mar 13, 2026 0.2037 0.2037 0.1800 0.1865 92,305 -0.02(-9.38%)
Mar 12, 2026 0.2043 0.2150 0.2043 0.2058 9,100 -0.00(-2.00%)
Mar 11, 2026 0.2000 0.2171 0.1915 0.2100 137,000 +0.03(+14.25%)
Mar 10, 2026 0.1989 0.2105 0.1838 0.1838 18,600 -0.03(-14.55%)
Mar 09, 2026 0.2151 0.2151 0.2151 0.2151 200 +0.00(+1.61%)
Mar 06, 2026 0.2117 0.2117 0.2095 0.2117 2,813 +0.00(+0.09%)
Mar 05, 2026 0.2115 0.2115 0.2115 0.2115 500 +0.01(+4.14%)
Mar 04, 2026 0.2051 0.2087 0.2031 0.2031 3,100 -0.01(-4.47%)
Mar 03, 2026 0.2126 0.2126 0.1875 0.2126 20,945 +0.01(+3.71%)
Mar 02, 2026 0.2086 0.2094 0.2050 0.2050 34,506 -0.01(-2.38%)
Feb 27, 2026 0.2100 0.2150 0.2100 0.2100 18,500 +0.00(+0.00%)
Feb 26, 2026 0.2073 0.2100 0.2073 0.2100 7,146 -0.00(-1.73%)
Feb 25, 2026 0.2137 0.2137 0.2137 0.2137 100 +0.01(+2.54%)
Feb 24, 2026 0.2130 0.2130 0.1950 0.2084 31,100 +0.02(+10.50%)
Feb 23, 2026 0.2075 0.2128 0.1886 0.1886 23,030 -0.02(-11.37%)
Feb 20, 2026 0.2128 0.2181 0.2128 0.2128 9,500 +0.00(+1.33%)
Feb 19, 2026 0.2300 0.2317 0.2100 0.2100 11,395 -0.01(-3.36%)
Feb 18, 2026 0.2173 0.2173 0.2173 0.2173 5,750 -0.03(-10.35%)
Feb 17, 2026 0.2607 0.2633 0.2400 0.2424 11,795 -0.00(-1.94%)
Feb 13, 2026 0.2472 0.2472 0.2472 0.2472 1,500 +0.01(+3.00%)
Feb 11, 2026 0.2400 5 +0.00(+0.00%)
Feb 10, 2026 0.2474 0.2474 0.2400 0.2400 8,005 -0.03(-11.93%)
Feb 09, 2026 0.2450 0.2778 0.2325 0.2725 27,200 -0.00(-0.26%)
Feb 06, 2026 0.2741 0.2741 0.2732 0.2732 13,000 -0.01(-4.48%)
Feb 05, 2026 0.2860 0.2860 0.2840 0.2860 13,000 -0.00(-0.03%)
Feb 03, 2026 0.2861 0 -0.01(-2.15%)
Feb 02, 2026 0.2850 0.2936 0.2805 0.2924 32,478 -0.01(-2.53%)
Jan 30, 2026 0.3280 0.3280 0.3000 0.3000 57,433 -0.03(-8.54%)
Jan 29, 2026 0.3475 0.3475 0.3280 0.3280 1,100 -0.02(-6.37%)
Jan 28, 2026 0.3500 0.3503 0.3477 0.3503 21,140 +0.00(+0.09%)
Jan 27, 2026 0.3718 0.3885 0.3500 0.3500 14,600 -0.01(-2.02%)
Jan 26, 2026 0.3708 0.3730 0.3566 0.3572 115,574 -0.02(-5.43%)
Jan 23, 2026 0.3813 0.3847 0.3702 0.3777 32,600 -0.01(-3.52%)
Jan 22, 2026 0.3915 0.3933 0.3915 0.3915 15,250 -0.01(-1.63%)
Jan 21, 2026 0.4206 0.4391 0.3916 0.3980 52,217 -0.05(-10.76%)
Jan 20, 2026 0.4400 0.4460 0.4353 0.4460 12,752 +0.02(+3.72%)
Jan 16, 2026 0.3850 0.4300 0.3850 0.4300 63,555 +0.03(+7.50%)
Jan 15, 2026 0.3500 0.4000 0.3500 0.4000 65,486 +0.06(+16.35%)
Jan 14, 2026 0.3500 0.3500 0.3438 0.3438 16,103 -0.01(-1.77%)
Jan 13, 2026 0.3500 0.3500 0.3500 0.3500 3,602 +0.00(+0.00%)
Jan 12, 2026 0.3400 0.3500 0.3400 0.3500 19,414 +0.02(+6.06%)
Jan 09, 2026 0.3500 0.3500 0.3300 0.3300 22,616 +0.03(+10.00%)
Jan 08, 2026 0.3400 0.3400 0.3000 0.3000 10,124 -0.05(-13.27%)
Jan 06, 2026 0.3459 0 +0.05(+15.30%)
Jan 05, 2026 0.3501 0.3501 0.3000 0.3000 3,077 -0.06(-16.29%)
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.