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 0.3484 0.3484 0.3294 0.3400 48,609 -0.00(-0.29%)
Mar 17, 2026 0.3267 0.3503 0.3200 0.3410 184,307 +0.01(+4.38%)
Mar 16, 2026 0.3255 0.3346 0.3167 0.3267 235,038 -0.00(-0.31%)
Mar 13, 2026 0.3377 0.3380 0.3200 0.3277 96,756 -0.01(-2.21%)
Mar 12, 2026 0.3420 0.3490 0.3296 0.3351 145,274 -0.00(-0.59%)
Mar 11, 2026 0.3368 0.3540 0.3150 0.3371 265,000 -0.00(-0.27%)
Mar 10, 2026 0.3623 0.3623 0.3372 0.3380 316,829 -0.01(-3.43%)
Mar 09, 2026 0.3633 0.3728 0.3295 0.3500 230,597 -0.02(-6.12%)
Mar 06, 2026 0.3591 0.3728 0.3450 0.3728 230,815 +0.01(+2.14%)
Mar 05, 2026 0.3889 0.3889 0.3494 0.3650 195,307 -0.01(-3.13%)
Mar 04, 2026 0.3843 0.4127 0.3687 0.3768 133,195 -0.01(-1.57%)
Mar 03, 2026 0.4190 0.4190 0.3594 0.3828 117,139 -0.01(-3.06%)
Mar 02, 2026 0.4218 0.4218 0.3683 0.3949 182,351 -0.02(-5.64%)
Feb 27, 2026 0.3975 0.4216 0.3851 0.4185 423,237 +0.02(+5.02%)
Feb 26, 2026 0.3590 0.4030 0.3573 0.3985 646,065 +0.04(+11.66%)
Feb 25, 2026 0.3593 0.3700 0.3495 0.3569 372,156 -0.00(-0.67%)
Feb 24, 2026 0.3650 0.3775 0.3490 0.3593 529,354 -0.02(-4.77%)
Feb 23, 2026 0.3797 0.3833 0.3622 0.3773 207,987 +0.01(+3.40%)
Feb 20, 2026 0.3801 0.3854 0.3649 0.3649 68,592 -0.01(-2.95%)
Feb 19, 2026 0.3700 0.3817 0.3630 0.3760 228,849 -0.01(-2.29%)
Feb 18, 2026 0.3760 0.3875 0.3642 0.3848 382,891 +0.01(+4.00%)
Feb 17, 2026 0.3853 0.3883 0.3700 0.3700 174,234 -0.01(-1.86%)
Feb 13, 2026 0.3800 0.3995 0.3700 0.3770 210,948 -0.01(-2.56%)
Feb 12, 2026 0.4080 0.4080 0.3742 0.3869 185,496 -0.02(-4.00%)
Feb 11, 2026 0.4028 0.4115 0.3894 0.4030 163,417 -0.02(-3.91%)
Feb 10, 2026 0.3917 0.4194 0.3917 0.4194 152,610 -0.00(-0.12%)
Feb 09, 2026 0.4230 0.4230 0.3896 0.4199 124,798 +0.02(+4.79%)
Feb 06, 2026 0.4015 0.4088 0.3700 0.4007 186,000 +0.02(+5.45%)
Feb 05, 2026 0.3900 0.3955 0.3700 0.3800 477,441 -0.02(-5.87%)
Feb 04, 2026 0.3980 0.4208 0.3900 0.4037 260,300 -0.02(-3.88%)
Feb 03, 2026 0.4261 0.4284 0.4159 0.4200 106,657 +0.01(+2.71%)
Feb 02, 2026 0.4260 0.4270 0.3999 0.4089 1,159,587 -0.03(-5.89%)
Jan 30, 2026 0.4283 0.4401 0.4200 0.4345 605,019 -0.01(-2.36%)
Jan 29, 2026 0.4574 0.4591 0.4435 0.4450 175,568 -0.01(-3.01%)
Jan 28, 2026 0.4860 0.4860 0.4406 0.4588 105,052 -0.00(-0.26%)
Jan 27, 2026 0.4552 0.4704 0.4513 0.4600 125,686 +0.01(+1.81%)
Jan 26, 2026 0.4600 0.4700 0.4400 0.4518 295,424 -0.01(-1.78%)
Jan 23, 2026 0.4550 0.4687 0.4400 0.4600 246,013 +0.01(+2.34%)
Jan 22, 2026 0.4408 0.4690 0.4408 0.4495 178,546 -0.01(-1.21%)
Jan 21, 2026 0.4544 0.4900 0.4425 0.4550 259,625 -0.01(-1.52%)
Jan 20, 2026 0.4620 0.4990 0.4463 0.4620 414,896 +0.00(+0.00%)
Jan 16, 2026 0.4710 0.4748 0.4501 0.4620 198,955 -0.01(-3.08%)
Jan 15, 2026 0.4900 0.4900 0.4600 0.4767 141,493 +0.00(+1.02%)
Jan 14, 2026 0.4541 0.4800 0.4450 0.4719 457,369 +0.01(+3.17%)
Jan 13, 2026 0.4523 0.4587 0.4425 0.4574 245,287 +0.00(+1.08%)
Jan 12, 2026 0.4530 0.4649 0.4520 0.4525 134,619 -0.01(-1.63%)
Jan 09, 2026 0.4637 0.4700 0.4390 0.4600 271,568 -0.00(-0.50%)
Jan 08, 2026 0.4830 0.4830 0.4260 0.4623 380,995 -0.00(-0.50%)
Jan 07, 2026 0.4829 0.4829 0.4614 0.4646 182,111 -0.01(-1.17%)
Jan 06, 2026 0.4876 0.4893 0.4695 0.4701 258,284 -0.01(-2.31%)
Jan 05, 2026 0.5000 0.5000 0.4784 0.4812 217,428 -0.01(-2.75%)
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.