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 13, 2026 0.0028 0.0047 0.0028 0.0044 827,461 +0.00(+76.00%)
Mar 12, 2026 0.0025 0.0025 0.0025 0.0025 460 +0.00(+0.00%)
Mar 11, 2026 0.0025 0.0025 0.0025 0.0025 44,000 +0.00(+4.17%)
Mar 10, 2026 0.0024 0.0024 0.0024 0.0024 53,001 +0.00(+14.29%)
Mar 03, 2026 0.0021 0 -0.00(-16.00%)
Feb 27, 2026 0.0025 0 +0.00(+66.67%)
Feb 26, 2026 0.0032 0.0032 0.0011 0.0015 475,465 -0.00(-66.67%)
Feb 23, 2026 0.0045 0 +0.00(+0.00%)
Feb 18, 2026 0.0045 0 +0.00(+7.14%)
Feb 17, 2026 0.0042 0.0042 0.0042 0.0042 1,000 -0.00(-2.33%)
Feb 13, 2026 0.0043 0.0043 0.0043 0.0043 483 -0.00(-10.42%)
Feb 06, 2026 0.0048 1 +0.00(+0.00%)
Feb 05, 2026 0.0048 0.0048 0.0040 0.0048 229,000 -0.00(-12.73%)
Feb 04, 2026 0.0041 0.0055 0.0040 0.0055 250,102 +0.00(+3.77%)
Feb 03, 2026 0.0040 0.0054 0.0040 0.0053 305,550 +0.00(+3.92%)
Feb 02, 2026 0.0040 0.0051 0.0040 0.0051 500,100 -0.00(-8.93%)
Jan 29, 2026 0.0056 0 +0.00(+12.00%)
Jan 28, 2026 0.0041 0.0059 0.0040 0.0050 168,771 -0.00(-15.25%)
Jan 27, 2026 0.0059 0.0059 0.0059 0.0059 250 -0.00(-1.67%)
Jan 26, 2026 0.0050 0.0060 0.0040 0.0060 202,043 -0.00(-3.23%)
Jan 23, 2026 0.0062 0.0062 0.0062 0.0062 100 +0.00(+34.78%)
Jan 22, 2026 0.0043 0.0066 0.0040 0.0046 256,600 -0.00(-33.33%)
Jan 21, 2026 0.0047 0.0069 0.0041 0.0069 224,932 -0.00(-4.17%)
Jan 16, 2026 0.0072 0 -0.00(-1.37%)
Jan 15, 2026 0.0073 0.0073 0.0073 0.0073 10,000 +0.00(+0.00%)
Jan 13, 2026 0.0073 12 +0.00(+14.06%)
Jan 09, 2026 0.0064 84 -0.00(-15.79%)
Jan 08, 2026 0.0076 0.0076 0.0076 0.0076 10,866 -0.00(-1.30%)
Jan 07, 2026 0.0077 0.0077 0.0077 0.0077 5,000 +0.00(+14.93%)
Jan 06, 2026 0.0078 0.0078 0.0067 0.0067 5,100 +0.00(+15.52%)
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.