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 0.0210 0.0225 0.0200 0.0205 388,776 -0.00(-8.89%)
Mar 12, 2026 0.0263 0.0263 0.0225 0.0225 65,078 -0.00(-7.02%)
Mar 11, 2026 0.0232 0.0260 0.0203 0.0242 97,079 -0.00(-2.42%)
Mar 10, 2026 0.0240 0.0310 0.0236 0.0248 277,394 +0.00(+3.33%)
Mar 09, 2026 0.0223 0.0257 0.0223 0.0240 570,167 +0.00(+6.67%)
Mar 06, 2026 0.0225 0.0260 0.0225 0.0225 444,711 -0.00(-10.00%)
Mar 05, 2026 0.0226 0.0250 0.0221 0.0250 38,750 +0.00(+0.00%)
Mar 04, 2026 0.0243 0.0275 0.0243 0.0250 100,000 -0.00(-1.96%)
Mar 03, 2026 0.0233 0.0270 0.0233 0.0255 553,925 -0.00(-1.92%)
Mar 02, 2026 0.0280 0.0280 0.0186 0.0260 680,108 -0.00(-5.11%)
Feb 27, 2026 0.0270 0.0280 0.0250 0.0274 147,097 -0.00(-2.14%)
Feb 26, 2026 0.0265 0.0280 0.0207 0.0280 47,303 +0.00(+0.00%)
Feb 25, 2026 0.0280 0.0280 0.0221 0.0280 195,600 +0.00(+2.19%)
Feb 24, 2026 0.0260 0.0274 0.0250 0.0274 182,914 +0.00(+1.48%)
Feb 23, 2026 0.0227 0.0270 0.0200 0.0270 432,883 +0.00(+7.57%)
Feb 20, 2026 0.0262 0.0262 0.0241 0.0251 469,312 +0.00(+6.81%)
Feb 19, 2026 0.0280 0.0281 0.0222 0.0235 4,788,303 -0.00(-14.55%)
Feb 18, 2026 0.0200 0.0280 0.0200 0.0275 521,173 +0.00(+14.11%)
Feb 17, 2026 0.0240 0.0242 0.0200 0.0241 595,000 -0.00(-11.40%)
Feb 13, 2026 0.0275 0.0275 0.0270 0.0272 37,650 +0.00(+0.74%)
Feb 12, 2026 0.0305 0.0305 0.0260 0.0270 348,163 -0.00(-1.10%)
Feb 11, 2026 0.0305 0.0305 0.0273 0.0273 135,580 -0.00(-2.50%)
Feb 10, 2026 0.0218 0.0300 0.0218 0.0280 96,500 -0.00(-3.45%)
Feb 09, 2026 0.0294 0.0305 0.0286 0.0290 496,425 -0.00(-1.36%)
Feb 06, 2026 0.0272 0.0294 0.0240 0.0294 119,487 +0.00(+8.89%)
Feb 05, 2026 0.0294 0.0294 0.0241 0.0270 439,200 +0.00(+11.57%)
Feb 04, 2026 0.0270 0.0270 0.0242 0.0242 858,312 -0.01(-23.90%)
Feb 03, 2026 0.0300 0.0318 0.0285 0.0318 482,047 +0.00(+13.57%)
Feb 02, 2026 0.0202 0.0320 0.0202 0.0280 94,128 +0.00(+4.87%)
Jan 30, 2026 0.0287 0.0330 0.0202 0.0267 422,000 -0.00(-12.17%)
Jan 29, 2026 0.0280 0.0305 0.0280 0.0304 187,800 +0.00(+7.80%)
Jan 28, 2026 0.0330 0.0330 0.0250 0.0282 1,168,527 +0.00(+3.30%)
Jan 27, 2026 0.0309 0.0309 0.0225 0.0273 499,361 -0.00(-5.21%)
Jan 26, 2026 0.0260 0.0319 0.0220 0.0288 1,446,770 +0.00(+8.27%)
Jan 23, 2026 0.0270 0.0325 0.0258 0.0266 570,868 -0.00(-6.67%)
Jan 22, 2026 0.0300 0.0300 0.0251 0.0285 819,394 +0.00(+4.78%)
Jan 21, 2026 0.0271 0.0285 0.0271 0.0272 650,138 +0.00(+0.74%)
Jan 20, 2026 0.0270 0.0270 0.0250 0.0270 1,810,874 +0.00(+1.89%)
Jan 16, 2026 0.0262 0.0267 0.0259 0.0265 210,146 -0.00(-0.75%)
Jan 15, 2026 0.0260 0.0274 0.0258 0.0267 223,144 +0.00(+3.49%)
Jan 14, 2026 0.0278 0.0310 0.0256 0.0258 555,150 -0.00(-4.44%)
Jan 13, 2026 0.0280 0.0280 0.0255 0.0270 333,828 -0.00(-3.57%)
Jan 12, 2026 0.0283 0.0300 0.0255 0.0280 775,998 -0.00(-1.06%)
Jan 09, 2026 0.0276 0.0300 0.0268 0.0283 220,065 +0.00(+4.81%)
Jan 08, 2026 0.0284 0.0355 0.0250 0.0270 632,526 +0.00(+1.50%)
Jan 07, 2026 0.0273 0.0290 0.0254 0.0266 642,403 +0.00(+3.91%)
Jan 06, 2026 0.0300 0.0304 0.0256 0.0256 519,894 -0.00(-8.57%)
Jan 05, 2026 0.0313 0.0325 0.0250 0.0280 3,560,754 -0.00(-4.76%)
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.