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 0.2940 0.3600 0.2540 0.3100 162,675 +0.01(+3.16%)
Mar 12, 2026 0.3500 0.3600 0.3005 0.3005 38,600 -0.06(-16.53%)
Mar 11, 2026 0.2801 0.3800 0.2801 0.3600 86,292 +0.00(+0.00%)
Mar 10, 2026 0.3100 0.3700 0.2700 0.3600 43,358 -0.01(-2.70%)
Mar 09, 2026 0.3480 0.3700 0.3480 0.3700 19,354 +0.10(+36.94%)
Mar 06, 2026 0.3299 0.3500 0.2702 0.2702 91,100 -0.06(-18.12%)
Mar 05, 2026 0.3300 0.3600 0.3201 0.3300 38,000 -0.03(-8.33%)
Mar 04, 2026 0.3500 0.3600 0.3500 0.3600 41,739 -0.01(-2.68%)
Mar 03, 2026 0.3612 0.3700 0.3612 0.3699 17,222 -0.01(-1.62%)
Feb 27, 2026 0.3760 0 +0.01(+1.62%)
Feb 25, 2026 0.3700 0 -0.01(-2.63%)
Feb 24, 2026 0.3800 0.3800 0.3800 0.3800 19,735 +0.01(+2.70%)
Feb 23, 2026 0.3800 0.3800 0.3630 0.3700 14,000 +0.00(+0.00%)
Feb 20, 2026 0.3550 0.3999 0.3241 0.3700 206,266 +0.04(+12.12%)
Feb 19, 2026 0.3498 0.3498 0.3300 0.3300 13,315 -0.02(-5.90%)
Feb 18, 2026 0.3400 0.3549 0.3000 0.3507 105,500 +0.01(+3.15%)
Feb 17, 2026 0.3575 0.3600 0.3284 0.3400 106,687 -0.01(-2.30%)
Feb 13, 2026 0.3279 0.3480 0.3200 0.3480 33,380 -0.00(-0.57%)
Feb 12, 2026 0.2997 0.3500 0.2997 0.3500 145,529 +0.04(+12.94%)
Feb 10, 2026 0.3099 0 -0.02(-6.06%)
Feb 09, 2026 0.3299 0.3299 0.3173 0.3299 5,000 +0.02(+6.42%)
Feb 06, 2026 0.2970 0.3211 0.2970 0.3100 26,700 -0.01(-3.09%)
Feb 05, 2026 0.3199 0.3237 0.2802 0.3199 4,109 -0.01(-3.00%)
Feb 04, 2026 0.3000 0.3298 0.3000 0.3298 12,225 -0.01(-2.97%)
Feb 03, 2026 0.3399 0.3399 0.3399 0.3399 1,215 +0.00(+0.03%)
Feb 02, 2026 0.3040 0.3398 0.3001 0.3398 11,450 +0.01(+2.97%)
Jan 30, 2026 0.3120 0.3400 0.3120 0.3300 114,005 -0.01(-2.51%)
Jan 29, 2026 0.3385 0.3385 0.3385 0.3385 588 -0.02(-5.18%)
Jan 28, 2026 0.3300 0.3570 0.3300 0.3570 105,238 -0.01(-2.46%)
Jan 27, 2026 0.3300 0.3660 0.3001 0.3660 19,050 +0.03(+7.65%)
Jan 26, 2026 0.3500 0.4000 0.3000 0.3400 1,158,518 +0.02(+7.26%)
Jan 23, 2026 0.2600 0.3170 0.2600 0.3170 837 +0.06(+22.54%)
Jan 22, 2026 0.2500 0.2600 0.2494 0.2587 11,503 -0.00(-0.50%)
Jan 21, 2026 0.2499 0.2699 0.2499 0.2600 4,700 -0.02(-7.11%)
Jan 20, 2026 0.2700 0.2799 0.2301 0.2799 8,103 -0.02(-6.70%)
Jan 14, 2026 0.3000 69 +0.00(+0.03%)
Jan 13, 2026 0.2500 0.2999 0.2500 0.2999 15,176 +0.02(+7.07%)
Jan 12, 2026 0.2980 0.3400 0.2801 0.2801 27,505 +0.00(+0.04%)
Jan 09, 2026 0.2750 0.3174 0.2750 0.2800 11,922 +0.00(+0.00%)
Jan 08, 2026 0.2850 0.3500 0.2103 0.2800 258,743 +0.01(+4.17%)
Jan 07, 2026 0.2795 0.2795 0.2500 0.2688 166,022 +0.03(+12.00%)
Jan 06, 2026 0.2259 0.2982 0.1910 0.2400 116,310 -0.03(-11.37%)
Jan 05, 2026 0.1980 0.2880 0.1980 0.2708 547,343 +0.08(+44.04%)
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.