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 0.0121 0.0164 0.0120 0.0130 239,459 +0.00(+8.33%)
Mar 12, 2026 0.0154 0.0160 0.0118 0.0120 196,002 -0.00(-27.27%)
Mar 11, 2026 0.0140 0.0180 0.0112 0.0165 505,250 +0.00(+1.85%)
Mar 10, 2026 0.0179 0.0179 0.0162 0.0162 10,460 +0.00(+3.18%)
Mar 09, 2026 0.0135 0.0157 0.0135 0.0157 61,562 -0.00(-4.27%)
Mar 06, 2026 0.0145 0.0175 0.0130 0.0164 119,715 +0.00(+13.10%)
Mar 05, 2026 0.0155 0.0160 0.0136 0.0145 247,415 -0.00(-5.84%)
Mar 04, 2026 0.0131 0.0155 0.0131 0.0154 1,675 +0.00(+3.36%)
Mar 03, 2026 0.0128 0.0149 0.0115 0.0149 67,936 +0.00(+0.68%)
Mar 02, 2026 0.0148 0.0152 0.0125 0.0148 18,060 +0.00(+18.40%)
Feb 27, 2026 0.0121 0.0136 0.0121 0.0125 13,530 -0.00(-20.89%)
Feb 26, 2026 0.0138 0.0158 0.0114 0.0158 35,559 +0.00(+3.95%)
Feb 25, 2026 0.0136 0.0193 0.0112 0.0152 689,003 +0.00(+8.57%)
Feb 24, 2026 0.0140 0.0140 0.0122 0.0140 23,573 +0.00(+2.94%)
Feb 23, 2026 0.0102 0.0136 0.0102 0.0136 58,277 +0.00(+14.29%)
Feb 20, 2026 0.0102 0.0119 0.0102 0.0119 60,500 -0.00(-8.46%)
Feb 19, 2026 0.0142 0.0142 0.0101 0.0130 280,521 -0.00(-8.45%)
Feb 18, 2026 0.0147 0.0163 0.0126 0.0142 16,606 +0.00(+16.39%)
Feb 17, 2026 0.0138 0.0154 0.0120 0.0122 8,429 -0.00(-28.24%)
Feb 13, 2026 0.0152 0.0192 0.0119 0.0170 63,069 -0.00(-11.46%)
Feb 12, 2026 0.0173 0.0192 0.0110 0.0192 220,271 +0.01(+38.13%)
Feb 11, 2026 0.0149 0.0178 0.0105 0.0139 972,005 +0.00(+3.73%)
Feb 10, 2026 0.0089 0.0169 0.0085 0.0134 877,437 +0.00(+50.56%)
Feb 09, 2026 0.0084 0.0089 0.0084 0.0089 550 +0.00(+3.49%)
Feb 06, 2026 0.0086 0.0086 0.0085 0.0086 3,919 +0.00(+3.61%)
Feb 05, 2026 0.0096 0.0096 0.0083 0.0083 22,241 +0.00(+0.00%)
Feb 04, 2026 0.0083 0.0089 0.0083 0.0083 120,077 -0.00(-2.35%)
Feb 03, 2026 0.0096 0.0110 0.0084 0.0085 495,005 -0.00(-27.97%)
Feb 02, 2026 0.0116 0.0118 0.0103 0.0118 27,100 +0.00(+7.27%)
Jan 30, 2026 0.0114 0.0116 0.0108 0.0110 119,990 +0.00(+8.91%)
Jan 29, 2026 0.0106 0.0107 0.0101 0.0101 18,000 -0.00(-5.61%)
Jan 28, 2026 0.0104 0.0107 0.0101 0.0107 99,385 +0.00(+2.88%)
Jan 27, 2026 0.0119 0.0126 0.0101 0.0104 1,098,593 -0.00(-20.00%)
Jan 26, 2026 0.0161 0.0165 0.0130 0.0130 457,678 -0.00(-18.24%)
Jan 23, 2026 0.0139 0.0159 0.0139 0.0159 313,613 -0.00(-10.17%)
Jan 22, 2026 0.0155 0.0196 0.0116 0.0177 764,432 +0.00(+0.57%)
Jan 21, 2026 0.0200 0.0210 0.0156 0.0176 412,778 +0.00(+2.33%)
Jan 20, 2026 0.0208 0.0208 0.0145 0.0172 576,731 +0.00(+7.50%)
Jan 16, 2026 0.0157 0.0165 0.0150 0.0160 575,308 +0.00(+32.23%)
Jan 15, 2026 0.0124 0.0161 0.0121 0.0121 243,634 -0.00(-22.44%)
Jan 14, 2026 0.0180 0.0210 0.0132 0.0156 1,648,522 -0.00(-20.00%)
Jan 13, 2026 0.0227 0.0263 0.0189 0.0195 587,690 -0.01(-21.69%)
Jan 12, 2026 0.0310 0.0367 0.0187 0.0249 1,245,966 -0.01(-30.83%)
Jan 09, 2026 0.0337 0.0395 0.0288 0.0360 1,798,756 -0.00(-6.01%)
Jan 08, 2026 0.0290 0.0383 0.0101 0.0383 3,544,616 +0.01(+32.07%)
Jan 07, 2026 0.0360 0.0474 0.0254 0.0290 3,921,892 -0.01(-16.91%)
Jan 06, 2026 0.0135 0.0403 0.0131 0.0349 3,510,833 +0.02(+162.41%)
Jan 05, 2026 0.0085 0.0180 0.0085 0.0133 1,315,835 +0.00(+35.71%)
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.