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 0.0765 0.0774 0.0691 0.0730 149,570 -0.00(-6.17%)
Mar 05, 2026 0.0765 0.0778 0.0765 0.0778 53,431 -0.00(-3.83%)
Mar 04, 2026 0.0810 0.0810 0.0760 0.0809 37,040 +0.01(+7.15%)
Mar 03, 2026 0.0781 0.0785 0.0727 0.0755 117,621 -0.00(-5.27%)
Mar 02, 2026 0.0810 0.0849 0.0797 0.0797 91,098 -0.00(-4.21%)
Feb 27, 2026 0.0851 0.0851 0.0757 0.0832 12,731 +0.00(+2.97%)
Feb 26, 2026 0.0770 0.0808 0.0760 0.0808 262,628 +0.01(+7.16%)
Feb 25, 2026 0.0900 0.0900 0.0754 0.0754 272,574 -0.00(-5.87%)
Feb 24, 2026 0.0741 0.0819 0.0660 0.0801 287,558 +0.01(+18.32%)
Feb 23, 2026 0.0680 0.0709 0.0644 0.0677 302,608 -0.00(-0.15%)
Feb 20, 2026 0.0693 0.0725 0.0600 0.0678 525,109 -0.01(-7.63%)
Feb 19, 2026 0.0772 0.0772 0.0726 0.0734 71,396 -0.00(-3.29%)
Feb 18, 2026 0.0751 0.0784 0.0751 0.0759 70,174 -0.00(-0.65%)
Feb 17, 2026 0.0761 0.0792 0.0749 0.0764 89,852 -0.00(-2.18%)
Feb 13, 2026 0.0757 0.0821 0.0749 0.0781 192,944 +0.00(+2.63%)
Feb 12, 2026 0.0780 0.0822 0.0760 0.0761 171,005 -0.00(-4.88%)
Feb 11, 2026 0.0823 0.0871 0.0760 0.0800 120,148 -0.01(-8.99%)
Feb 10, 2026 0.0845 0.0900 0.0830 0.0879 65,330 +0.01(+7.20%)
Feb 09, 2026 0.0840 0.0890 0.0820 0.0820 130,350 -0.00(-1.09%)
Feb 06, 2026 0.0847 0.0886 0.0821 0.0829 87,142 +0.00(+3.62%)
Feb 05, 2026 0.0850 0.0860 0.0800 0.0800 255,300 +0.00(+0.00%)
Feb 04, 2026 0.0750 0.0883 0.0747 0.0800 245,685 +0.00(+4.99%)
Feb 03, 2026 0.0980 0.0980 0.0746 0.0762 634,904 -0.01(-15.33%)
Feb 02, 2026 0.0877 0.0932 0.0841 0.0900 93,461 -0.00(-1.53%)
Jan 30, 2026 0.0974 0.0983 0.0897 0.0914 191,650 -0.01(-7.40%)
Jan 29, 2026 0.1070 0.1070 0.0952 0.0987 573,424 -0.00(-2.18%)
Jan 28, 2026 0.1014 0.1100 0.0963 0.1009 51,570 +0.00(+0.00%)
Jan 27, 2026 0.1100 0.1100 0.0969 0.1009 284,524 +0.00(+0.90%)
Jan 26, 2026 0.1126 0.1126 0.0971 0.1000 216,338 -0.00(-3.10%)
Jan 23, 2026 0.1056 0.1100 0.1032 0.1032 101,076 -0.00(-2.73%)
Jan 22, 2026 0.0997 0.1120 0.0992 0.1061 141,267 +0.01(+8.27%)
Jan 21, 2026 0.1110 0.1110 0.0962 0.0980 201,877 -0.00(-3.92%)
Jan 20, 2026 0.1016 0.1080 0.0956 0.1020 219,368 -0.01(-9.25%)
Jan 16, 2026 0.1149 0.1230 0.1100 0.1124 478,604 -0.00(-1.14%)
Jan 15, 2026 0.1174 0.1196 0.1100 0.1137 186,109 +0.00(+1.16%)
Jan 14, 2026 0.1182 0.1200 0.1023 0.1124 504,103 +0.01(+5.84%)
Jan 13, 2026 0.1114 0.1120 0.1000 0.1062 286,459 -0.01(-5.18%)
Jan 12, 2026 0.1000 0.1255 0.0955 0.1120 446,664 +0.01(+8.74%)
Jan 09, 2026 0.1161 0.1192 0.1030 0.1030 460,867 -0.01(-7.87%)
Jan 08, 2026 0.1270 0.1270 0.1118 0.1118 463,892 -0.01(-5.73%)
Jan 07, 2026 0.1260 0.1356 0.1186 0.1186 442,419 -0.01(-5.72%)
Jan 06, 2026 0.1329 0.1390 0.1235 0.1258 549,987 -0.01(-10.14%)
Jan 05, 2026 0.1350 0.1450 0.1300 0.1400 203,573 -0.00(-3.45%)
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.