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 23, 2026 0.2024 0.3035 0.1981 0.2545 368,787 +0.05(+21.71%)
Mar 20, 2026 0.1940 0.2091 0.1900 0.2091 251,602 +0.02(+8.91%)
Mar 19, 2026 0.1994 0.2000 0.1779 0.1920 80,963 -0.04(-16.23%)
Mar 18, 2026 0.2277 0.2292 0.2005 0.2292 119,816 +0.02(+10.72%)
Mar 17, 2026 0.2300 0.2500 0.2000 0.2070 83,000 -0.01(-5.91%)
Mar 16, 2026 0.2500 0.2500 0.2200 0.2200 64,335 -0.01(-5.34%)
Mar 13, 2026 0.2377 0.2500 0.2220 0.2324 29,961 -0.01(-5.10%)
Mar 12, 2026 0.2565 0.2610 0.2374 0.2449 94,107 -0.02(-7.58%)
Mar 11, 2026 0.2628 0.2650 0.2628 0.2650 15,350 +0.01(+3.23%)
Mar 10, 2026 0.2816 0.2960 0.2567 0.2567 13,463 -0.01(-3.64%)
Mar 09, 2026 0.3040 0.3040 0.2600 0.2664 16,505 -0.00(-0.22%)
Mar 06, 2026 0.2347 0.2670 0.2325 0.2670 47,932 +0.03(+11.25%)
Mar 05, 2026 0.2400 0.2515 0.2291 0.2400 15,291 -0.01(-4.00%)
Mar 04, 2026 0.2500 0.2569 0.2442 0.2500 13,000 +0.00(+0.97%)
Mar 03, 2026 0.2412 0.2644 0.2412 0.2476 54,150 -0.00(-0.76%)
Mar 02, 2026 0.2429 0.2575 0.2329 0.2495 56,300 +0.02(+8.10%)
Feb 27, 2026 0.2499 0.2499 0.2234 0.2308 194,381 -0.01(-3.79%)
Feb 26, 2026 0.2302 0.2497 0.2200 0.2399 82,740 +0.00(+0.38%)
Feb 25, 2026 0.2251 0.2400 0.2251 0.2390 125,944 +0.01(+5.29%)
Feb 24, 2026 0.2280 0.2362 0.2029 0.2270 514,367 -0.01(-6.20%)
Feb 23, 2026 0.2467 0.2600 0.2420 0.2420 42,500 -0.02(-7.07%)
Feb 20, 2026 0.2604 0.2604 0.2604 0.2604 12,000 -0.02(-6.77%)
Feb 19, 2026 0.2580 0.2793 0.2488 0.2793 22,809 +0.04(+16.81%)
Feb 18, 2026 0.2566 0.2566 0.2391 0.2391 17,363 -0.00(-0.37%)
Feb 17, 2026 0.2449 0.2481 0.2081 0.2400 23,421 +0.02(+11.21%)
Feb 13, 2026 0.2399 0.2600 0.2158 0.2158 121,720 -0.03(-13.89%)
Feb 12, 2026 0.2543 0.2869 0.2480 0.2506 34,753 +0.01(+5.74%)
Feb 11, 2026 0.2650 0.2715 0.2370 0.2370 108,850 -0.04(-13.69%)
Feb 10, 2026 0.2770 0.2821 0.2650 0.2746 125,287 +0.00(+1.70%)
Feb 09, 2026 0.3154 0.3400 0.2650 0.2700 63,978 +0.01(+1.89%)
Feb 06, 2026 0.2724 0.2818 0.2650 0.2650 198,562 -0.00(-0.19%)
Feb 05, 2026 0.2822 0.2822 0.2655 0.2655 65,370 -0.02(-5.88%)
Feb 04, 2026 0.2796 0.2928 0.2761 0.2821 98,564 -0.01(-2.72%)
Feb 03, 2026 0.3109 0.3586 0.2900 0.2900 146,935 +0.01(+1.75%)
Feb 02, 2026 0.3000 0.3032 0.2850 0.2850 118,477 -0.03(-8.06%)
Jan 30, 2026 0.3150 0.3440 0.3080 0.3100 150,715 -0.03(-8.82%)
Jan 29, 2026 0.3457 0.3457 0.3137 0.3400 106,600 +0.01(+3.06%)
Jan 28, 2026 0.3428 0.3458 0.3083 0.3299 255,442 -0.01(-1.73%)
Jan 27, 2026 0.3750 0.3750 0.3262 0.3357 65,165 -0.00(-1.26%)
Jan 26, 2026 0.4025 0.4300 0.3400 0.3400 279,133 -0.01(-3.55%)
Jan 23, 2026 0.3525 0.4025 0.3350 0.3525 444,170 +0.02(+6.30%)
Jan 22, 2026 0.3187 0.3518 0.3187 0.3316 131,591 -0.01(-1.69%)
Jan 21, 2026 0.3630 0.3630 0.3373 0.3373 103,891 -0.02(-5.28%)
Jan 20, 2026 0.2847 0.3700 0.2776 0.3561 424,284 +0.06(+21.95%)
Jan 16, 2026 0.2862 0.2950 0.2858 0.2920 121,643 -0.01(-3.79%)
Jan 15, 2026 0.3000 0.3036 0.2874 0.3035 149,872 +0.01(+1.95%)
Jan 14, 2026 0.2898 0.3100 0.2800 0.2977 338,500 +0.01(+4.20%)
Jan 13, 2026 0.2663 0.2860 0.2579 0.2857 97,163 +0.01(+5.46%)
Jan 12, 2026 0.2747 0.2835 0.2403 0.2709 179,922 -0.01(-3.83%)
Jan 09, 2026 0.2817 0.2817 0.2817 0.2817 2,050 +0.00(+1.19%)
Jan 08, 2026 0.2746 0.2790 0.2600 0.2784 140,177 +0.00(+0.36%)
Jan 07, 2026 0.2870 0.2870 0.2737 0.2774 73,378 -0.00(-1.35%)
Jan 06, 2026 0.3040 0.3040 0.2692 0.2812 310,231 -0.01(-4.68%)
Jan 05, 2026 0.2931 0.2950 0.2916 0.2950 47,240 +0.00(+0.37%)
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.