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 04, 2026 0.0885 0.0900 0.0800 0.0823 512,169 -0.01(-14.27%)
Mar 03, 2026 0.0930 0.0961 0.0890 0.0960 244,390 +0.01(+5.84%)
Mar 02, 2026 0.0920 0.0982 0.0890 0.0907 179,047 -0.01(-5.72%)
Feb 27, 2026 0.1107 0.1107 0.0896 0.0962 717,094 -0.01(-5.31%)
Feb 26, 2026 0.1001 0.1128 0.0960 0.1016 1,273,001 +0.00(+3.57%)
Feb 25, 2026 0.0936 0.1028 0.0900 0.0981 106,430 -0.00(-0.81%)
Feb 24, 2026 0.0990 0.0990 0.0900 0.0989 190,684 +0.01(+8.44%)
Feb 23, 2026 0.0900 0.0955 0.0900 0.0912 113,600 -0.00(-2.04%)
Feb 20, 2026 0.0935 0.0955 0.0900 0.0931 101,581 -0.00(-1.17%)
Feb 19, 2026 0.0951 0.1000 0.0900 0.0942 133,916 -0.00(-2.79%)
Feb 18, 2026 0.1008 0.1016 0.0969 0.0969 69,996 -0.00(-2.52%)
Feb 17, 2026 0.1130 0.1130 0.0994 0.0994 95,060 -0.00(-1.09%)
Feb 13, 2026 0.1025 0.1082 0.0980 0.1005 509,394 -0.01(-6.94%)
Feb 12, 2026 0.1062 0.1110 0.0920 0.1080 301,708 +0.00(+3.25%)
Feb 11, 2026 0.0892 0.1138 0.0875 0.1046 1,202,147 +0.02(+16.87%)
Feb 10, 2026 0.0816 0.0895 0.0816 0.0895 10,900 +0.01(+6.17%)
Feb 09, 2026 0.0821 0.0852 0.0797 0.0843 32,793 +0.00(+3.82%)
Feb 06, 2026 0.0817 0.0817 0.0812 0.0812 40,083 -0.01(-6.77%)
Feb 05, 2026 0.0810 0.0926 0.0810 0.0871 130,607 -0.01(-7.64%)
Feb 04, 2026 0.0790 0.0943 0.0754 0.0943 238,200 +0.01(+11.47%)
Feb 03, 2026 0.0862 0.0900 0.0796 0.0846 527,004 -0.00(-4.94%)
Feb 02, 2026 0.0810 0.0919 0.0810 0.0890 319,804 +0.00(+3.73%)
Jan 30, 2026 0.0900 0.0920 0.0800 0.0858 287,339 -0.00(-4.67%)
Jan 29, 2026 0.1005 0.1020 0.0900 0.0900 200,000 -0.01(-10.00%)
Jan 28, 2026 0.1000 0.1061 0.1000 0.1000 23,600 -0.00(-4.03%)
Jan 27, 2026 0.0990 0.1120 0.0990 0.1042 338,500 +0.01(+6.76%)
Jan 26, 2026 0.0860 0.1050 0.0860 0.0976 311,660 +0.01(+5.63%)
Jan 23, 2026 0.0900 0.0924 0.0794 0.0924 50,776 +0.00(+3.82%)
Jan 22, 2026 0.0928 0.0988 0.0870 0.0890 103,499 -0.00(-3.78%)
Jan 21, 2026 0.0994 0.1034 0.0925 0.0925 16,000 -0.00(-2.94%)
Jan 20, 2026 0.0953 0.1120 0.0920 0.0953 60,492 -0.00(-4.51%)
Jan 16, 2026 0.1099 0.1100 0.0978 0.0998 39,595 -0.00(-3.11%)
Jan 15, 2026 0.1050 0.1067 0.0967 0.1030 274,904 +0.00(+2.79%)
Jan 14, 2026 0.1009 0.1009 0.0850 0.1002 59,771 +0.01(+7.74%)
Jan 13, 2026 0.0980 0.0980 0.0928 0.0930 9,550 +0.00(+3.22%)
Jan 12, 2026 0.1000 0.1000 0.0850 0.0901 79,400 -0.01(-13.11%)
Jan 09, 2026 0.1037 0.1037 0.1037 0.1037 250 -0.00(-1.33%)
Jan 08, 2026 0.1050 0.1070 0.1010 0.1051 154,545 +0.00(+0.10%)
Jan 07, 2026 0.0930 0.1050 0.0930 0.1050 165,131 +0.01(+12.90%)
Jan 06, 2026 0.0955 0.1070 0.0930 0.0930 140,476 -0.01(-7.00%)
Jan 05, 2026 0.0962 0.1022 0.0962 0.1000 89,227 -0.00(-2.44%)
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.