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 20, 2026 0.1240 0.1240 0.1100 0.1190 317,103 -0.00(-0.83%)
Mar 19, 2026 0.1200 0.1290 0.1200 0.1200 424,442 -0.01(-7.19%)
Mar 18, 2026 0.1364 0.1364 0.1266 0.1293 334,079 +0.00(+1.25%)
Mar 17, 2026 0.1365 0.1480 0.1271 0.1277 218,620 -0.01(-4.91%)
Mar 16, 2026 0.1435 0.1435 0.1270 0.1343 327,316 -0.00(-1.25%)
Mar 13, 2026 0.1435 0.1435 0.1339 0.1360 264,011 -0.00(-1.38%)
Mar 12, 2026 0.1450 0.1460 0.1349 0.1379 167,300 -0.00(-2.48%)
Mar 11, 2026 0.1450 0.1450 0.1388 0.1414 313,412 -0.00(-1.53%)
Mar 10, 2026 0.1400 0.1530 0.1400 0.1436 328,631 +0.01(+4.82%)
Mar 09, 2026 0.1320 0.1387 0.1281 0.1370 584,928 +0.00(+0.00%)
Mar 06, 2026 0.1336 0.1410 0.1310 0.1370 381,333 -0.00(-0.36%)
Mar 05, 2026 0.1458 0.1670 0.1342 0.1375 444,776 -0.01(-8.82%)
Mar 04, 2026 0.1545 0.1545 0.1484 0.1508 154,307 -0.00(-0.33%)
Mar 03, 2026 0.1460 0.1650 0.1460 0.1513 308,314 -0.01(-5.44%)
Mar 02, 2026 0.1518 0.1600 0.1460 0.1600 446,695 +0.01(+8.47%)
Feb 27, 2026 0.1500 0.1600 0.1475 0.1475 332,285 -0.01(-7.64%)
Feb 26, 2026 0.1514 0.1600 0.1500 0.1597 171,190 +0.00(+2.70%)
Feb 25, 2026 0.1647 0.1647 0.1540 0.1555 380,749 -0.01(-6.33%)
Feb 24, 2026 0.1571 0.1740 0.1500 0.1660 386,449 +0.01(+4.47%)
Feb 23, 2026 0.1540 0.1750 0.1540 0.1589 497,252 -0.00(-1.55%)
Feb 20, 2026 0.1662 0.1662 0.1566 0.1614 611,581 +0.00(+1.51%)
Feb 19, 2026 0.1612 0.1630 0.1566 0.1590 351,339 +0.00(+1.02%)
Feb 18, 2026 0.1575 0.1575 0.1401 0.1574 319,668 +0.01(+7.00%)
Feb 17, 2026 0.1670 0.1670 0.1456 0.1471 372,890 -0.01(-3.60%)
Feb 13, 2026 0.1490 0.1600 0.1462 0.1526 368,697 +0.01(+4.81%)
Feb 12, 2026 0.1576 0.1600 0.1450 0.1456 459,216 -0.01(-6.06%)
Feb 11, 2026 0.1497 0.1600 0.1420 0.1550 229,055 +0.01(+4.38%)
Feb 10, 2026 0.1490 0.1600 0.1470 0.1485 653,863 +0.00(+0.07%)
Feb 09, 2026 0.1450 0.1525 0.1409 0.1484 824,461 +0.01(+4.07%)
Feb 06, 2026 0.1549 0.1549 0.1372 0.1426 459,141 +0.01(+4.09%)
Feb 05, 2026 0.1549 0.1549 0.1345 0.1370 658,128 -0.01(-8.67%)
Feb 04, 2026 0.1724 0.1724 0.1455 0.1500 777,764 -0.02(-11.08%)
Feb 03, 2026 0.1724 0.1724 0.1609 0.1687 1,095,119 +0.01(+7.45%)
Feb 02, 2026 0.1820 0.1820 0.1550 0.1570 897,608 -0.02(-10.29%)
Jan 30, 2026 0.1901 0.2039 0.1612 0.1750 1,599,442 -0.03(-13.71%)
Jan 29, 2026 0.1850 0.2028 0.1791 0.2028 1,562,983 +0.02(+11.31%)
Jan 28, 2026 0.1700 0.1840 0.1650 0.1822 1,025,642 +0.02(+10.42%)
Jan 27, 2026 0.1647 0.1700 0.1549 0.1650 551,694 +0.01(+5.77%)
Jan 26, 2026 0.1558 0.1700 0.1549 0.1560 1,228,091 +0.01(+4.56%)
Jan 23, 2026 0.1485 0.1638 0.1451 0.1492 585,984 -0.00(-0.53%)
Jan 22, 2026 0.1499 0.1570 0.1449 0.1500 1,208,784 +0.01(+4.97%)
Jan 21, 2026 0.1449 0.1498 0.1401 0.1429 1,258,716 -0.00(-0.07%)
Jan 20, 2026 0.1400 0.1500 0.1360 0.1430 972,047 +0.01(+11.20%)
Jan 16, 2026 0.1294 0.1382 0.1285 0.1286 1,052,766 +0.00(+1.50%)
Jan 15, 2026 0.1292 0.1295 0.1217 0.1267 1,204,755 +0.00(+0.56%)
Jan 14, 2026 0.1225 0.1286 0.1200 0.1260 1,192,046 +0.00(+2.94%)
Jan 13, 2026 0.1262 0.1270 0.1213 0.1224 512,181 -0.00(-0.24%)
Jan 12, 2026 0.1228 0.1270 0.1175 0.1227 720,457 +0.01(+5.05%)
Jan 09, 2026 0.1241 0.1289 0.1140 0.1168 758,363 -0.00(-3.07%)
Jan 08, 2026 0.1200 0.1289 0.1150 0.1205 236,739 +0.00(+1.18%)
Jan 07, 2026 0.1236 0.1300 0.1183 0.1191 578,433 -0.01(-5.02%)
Jan 06, 2026 0.1267 0.1300 0.1200 0.1254 727,453 +0.00(+4.07%)
Jan 05, 2026 0.1196 0.1235 0.1156 0.1205 815,768 +0.01(+5.89%)
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.