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 0.1232 0.1310 0.1225 0.1270 683,271 +0.00(+3.00%)
Mar 20, 2026 0.1250 0.1299 0.1225 0.1233 866,738 -0.01(-5.08%)
Mar 19, 2026 0.1300 0.1331 0.1250 0.1299 1,115,901 -0.00(-0.84%)
Mar 18, 2026 0.1250 0.1358 0.1250 0.1310 1,442,871 +0.00(+3.80%)
Mar 17, 2026 0.1238 0.1330 0.1201 0.1262 692,029 -0.00(-1.02%)
Mar 16, 2026 0.1230 0.1290 0.1167 0.1275 1,487,485 +0.00(+1.03%)
Mar 13, 2026 0.1285 0.1320 0.1262 0.1262 564,245 -0.00(-3.15%)
Mar 12, 2026 0.1310 0.1325 0.1231 0.1303 440,561 -0.00(-1.21%)
Mar 11, 2026 0.1212 0.1319 0.1212 0.1319 747,452 +0.01(+4.68%)
Mar 10, 2026 0.1210 0.1275 0.1200 0.1260 901,207 +0.00(+2.86%)
Mar 09, 2026 0.1200 0.1268 0.1200 0.1225 871,061 +0.00(+0.00%)
Mar 06, 2026 0.1203 0.1299 0.1201 0.1225 1,185,594 -0.00(-2.70%)
Mar 05, 2026 0.1225 0.1298 0.1201 0.1259 1,375,832 +0.00(+0.72%)
Mar 04, 2026 0.1220 0.1299 0.1200 0.1250 950,302 +0.00(+3.31%)
Mar 03, 2026 0.1320 0.1320 0.1210 0.1210 1,123,405 -0.01(-7.70%)
Mar 02, 2026 0.1250 0.1357 0.1200 0.1311 842,269 -0.00(-0.08%)
Feb 27, 2026 0.1278 0.1340 0.1278 0.1312 1,310,559 -0.00(-0.53%)
Feb 26, 2026 0.1250 0.1359 0.1213 0.1319 838,946 -0.00(-0.08%)
Feb 25, 2026 0.1300 0.1340 0.1211 0.1320 2,006,699 +0.00(+1.62%)
Feb 24, 2026 0.1235 0.1299 0.1210 0.1299 563,349 +0.00(+1.48%)
Feb 23, 2026 0.1210 0.1338 0.1103 0.1280 863,754 +0.00(+2.40%)
Feb 20, 2026 0.1300 0.1320 0.1201 0.1250 2,039,987 -0.01(-5.09%)
Feb 19, 2026 0.1210 0.1370 0.1210 0.1317 1,039,697 -0.00(-3.09%)
Feb 18, 2026 0.1300 0.1370 0.1200 0.1359 779,919 +0.00(+2.41%)
Feb 17, 2026 0.1340 0.1358 0.1280 0.1327 1,330,516 -0.00(-1.70%)
Feb 13, 2026 0.1325 0.1400 0.1280 0.1350 583,601 +0.00(+1.35%)
Feb 12, 2026 0.1160 0.1369 0.1105 0.1332 1,601,160 +0.00(+2.46%)
Feb 11, 2026 0.1273 0.1320 0.1200 0.1300 2,282,441 +0.00(+0.23%)
Feb 10, 2026 0.1200 0.1326 0.1200 0.1297 1,178,797 +0.00(+1.73%)
Feb 09, 2026 0.1196 0.1281 0.1196 0.1275 847,274 +0.01(+6.16%)
Feb 06, 2026 0.1168 0.1249 0.1150 0.1201 1,372,997 +0.00(+1.18%)
Feb 05, 2026 0.1250 0.1294 0.1152 0.1187 3,149,897 -0.01(-5.04%)
Feb 04, 2026 0.1268 0.1285 0.1200 0.1250 1,049,328 +0.00(+2.29%)
Feb 03, 2026 0.1340 0.1400 0.1200 0.1222 940,781 -0.01(-6.22%)
Feb 02, 2026 0.1250 0.1399 0.1250 0.1303 807,904 +0.00(+3.33%)
Jan 30, 2026 0.1303 0.1364 0.1252 0.1261 853,004 -0.00(-3.22%)
Jan 29, 2026 0.1300 0.1399 0.1275 0.1303 1,226,304 -0.01(-5.65%)
Jan 28, 2026 0.1380 0.1400 0.1323 0.1381 716,891 +0.00(+0.36%)
Jan 27, 2026 0.1400 0.1450 0.1309 0.1376 888,709 -0.00(-2.48%)
Jan 26, 2026 0.1301 0.1500 0.1301 0.1411 1,023,381 +0.01(+6.89%)
Jan 23, 2026 0.1302 0.1499 0.1300 0.1320 1,188,982 -0.01(-4.35%)
Jan 22, 2026 0.1250 0.1384 0.1205 0.1380 863,662 +0.02(+14.24%)
Jan 21, 2026 0.1240 0.1250 0.1200 0.1208 708,634 -0.00(-0.17%)
Jan 20, 2026 0.1135 0.1300 0.1100 0.1210 1,909,933 -0.01(-7.98%)
Jan 16, 2026 0.1330 0.1450 0.1020 0.1315 3,498,455 -0.02(-10.42%)
Jan 15, 2026 0.1530 0.1575 0.1451 0.1468 1,375,516 -0.01(-4.80%)
Jan 14, 2026 0.1530 0.1580 0.1500 0.1542 1,724,340 +0.00(+0.13%)
Jan 13, 2026 0.1450 0.1579 0.1450 0.1540 2,581,158 +0.00(+0.65%)
Jan 12, 2026 0.1370 0.1553 0.1300 0.1530 3,313,940 +0.01(+6.25%)
Jan 09, 2026 0.1240 0.1500 0.1210 0.1440 5,034,076 +0.02(+14.29%)
Jan 08, 2026 0.1120 0.1300 0.1120 0.1260 3,077,313 +0.01(+8.71%)
Jan 07, 2026 0.1149 0.1171 0.1109 0.1159 1,484,029 +0.00(+0.78%)
Jan 06, 2026 0.1040 0.1150 0.1040 0.1150 2,542,528 +0.01(+5.70%)
Jan 05, 2026 0.1095 0.1126 0.1022 0.1088 2,815,015 -0.00(-0.64%)
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.