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 0.6800 0.6800 0.5858 0.6018 98,006 -0.05(-7.87%)
Mar 19, 2026 0.6450 0.6800 0.6431 0.6532 82,961 -0.03(-3.94%)
Mar 18, 2026 0.7200 0.7400 0.6800 0.6800 199,803 -0.01(-1.66%)
Mar 17, 2026 0.7329 0.7329 0.6811 0.6915 49,645 +0.01(+1.69%)
Mar 16, 2026 0.6307 0.6857 0.6130 0.6800 63,206 +0.04(+6.60%)
Mar 13, 2026 0.6812 0.6812 0.6351 0.6379 29,525 -0.03(-4.20%)
Mar 12, 2026 0.6595 0.6659 0.6230 0.6659 26,905 +0.00(+0.56%)
Mar 11, 2026 0.6700 0.6974 0.6384 0.6622 24,288 +0.01(+0.85%)
Mar 10, 2026 0.6800 0.6800 0.6550 0.6566 36,387 +0.00(+0.43%)
Mar 09, 2026 0.7715 0.7715 0.6384 0.6538 37,337 -0.03(-4.93%)
Mar 06, 2026 0.6802 0.8920 0.6514 0.6877 76,866 +0.02(+2.26%)
Mar 05, 2026 0.6910 0.7500 0.6506 0.6725 196,274 +0.10(+16.90%)
Mar 04, 2026 0.5516 0.5877 0.5425 0.5753 47,529 +0.02(+4.26%)
Mar 03, 2026 0.5302 0.5518 0.5256 0.5518 33,937 +0.00(+0.33%)
Mar 02, 2026 0.5360 0.5701 0.5300 0.5500 70,163 -0.00(-0.18%)
Feb 27, 2026 0.4950 0.5850 0.4950 0.5510 67,856 +0.04(+8.04%)
Feb 26, 2026 0.5092 0.5263 0.4700 0.5100 71,739 +0.05(+11.70%)
Feb 25, 2026 0.4899 0.4899 0.4566 0.4566 24,255 -0.01(-2.64%)
Feb 24, 2026 0.4475 0.4753 0.4243 0.4690 46,118 +0.03(+5.92%)
Feb 23, 2026 0.4501 0.4735 0.4266 0.4428 115,378 -0.01(-1.49%)
Feb 20, 2026 0.4900 0.4900 0.4420 0.4495 141,653 -0.00(-0.77%)
Feb 19, 2026 0.4447 0.4864 0.4447 0.4530 75,461 -0.02(-3.82%)
Feb 18, 2026 0.4480 0.4864 0.4480 0.4710 92,892 -0.00(-0.36%)
Feb 17, 2026 0.5000 0.5000 0.3977 0.4727 237,327 -0.02(-3.63%)
Feb 13, 2026 0.5107 0.5200 0.4700 0.4905 113,643 -0.02(-3.96%)
Feb 12, 2026 0.5027 0.5184 0.4722 0.5107 80,304 +0.03(+5.69%)
Feb 11, 2026 0.5130 0.5200 0.4695 0.4832 174,949 -0.04(-7.08%)
Feb 10, 2026 0.5137 0.5371 0.5000 0.5200 63,935 +0.00(+0.00%)
Feb 09, 2026 0.5306 0.5485 0.5161 0.5200 122,680 -0.00(-0.48%)
Feb 06, 2026 0.5200 0.5364 0.4820 0.5225 110,413 +0.00(+0.48%)
Feb 05, 2026 0.5500 0.5644 0.5172 0.5200 82,734 -0.04(-7.46%)
Feb 04, 2026 0.5740 0.5740 0.5470 0.5619 175,154 -0.02(-3.29%)
Feb 03, 2026 0.6250 0.6250 0.5680 0.5810 118,314 +0.00(+0.26%)
Feb 02, 2026 0.6000 0.6499 0.5598 0.5795 143,753 -0.03(-4.56%)
Jan 30, 2026 0.6223 0.6505 0.5900 0.6072 125,464 -0.02(-2.69%)
Jan 29, 2026 0.6470 0.6699 0.6125 0.6240 354,551 -0.02(-3.55%)
Jan 28, 2026 0.6650 0.6699 0.6400 0.6470 455,978 -0.02(-2.65%)
Jan 27, 2026 0.6726 0.6750 0.6300 0.6646 452,723 +0.02(+3.04%)
Jan 26, 2026 0.6590 0.7150 0.6400 0.6450 809,074 -0.01(-2.05%)
Jan 23, 2026 0.6345 0.6802 0.6200 0.6585 1,507,226 +0.03(+4.59%)
Jan 22, 2026 0.6059 0.6343 0.6034 0.6296 53,499 +0.01(+1.32%)
Jan 21, 2026 0.6141 0.6338 0.5800 0.6214 38,948 +0.00(+0.23%)
Jan 20, 2026 0.5990 0.6270 0.5990 0.6200 59,970 -0.02(-3.13%)
Jan 16, 2026 0.7000 0.7000 0.6200 0.6400 55,987 -0.01(-1.14%)
Jan 15, 2026 0.6030 0.6547 0.5990 0.6474 14,567 +0.02(+3.09%)
Jan 14, 2026 0.6474 0.6600 0.6202 0.6280 31,518 -0.02(-3.38%)
Jan 13, 2026 0.6600 0.6600 0.6400 0.6500 24,735 -0.00(-0.34%)
Jan 12, 2026 0.6429 0.7000 0.6429 0.6522 39,891 -0.02(-3.38%)
Jan 09, 2026 0.6443 0.6750 0.6165 0.6750 49,137 +0.06(+9.83%)
Jan 08, 2026 0.6300 0.6333 0.6071 0.6146 66,024 -0.01(-1.46%)
Jan 07, 2026 0.6250 0.6386 0.5870 0.6237 21,631 -0.01(-0.84%)
Jan 06, 2026 0.6403 0.6589 0.6098 0.6290 79,807 -0.00(-0.16%)
Jan 05, 2026 0.6299 0.6507 0.6200 0.6300 61,590 +0.02(+2.94%)
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.