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 18, 2026 0.0925 0.1000 0.0800 0.0813 142,372 +0.01(+6.83%)
Mar 17, 2026 0.0761 0.0950 0.0761 0.0761 12,091 -0.02(-19.81%)
Mar 16, 2026 0.0878 0.1000 0.0878 0.0949 35,400 -0.01(-5.10%)
Mar 13, 2026 0.0998 0.1127 0.0998 0.1000 24,590 +0.00(+0.20%)
Mar 12, 2026 0.0980 0.1100 0.0980 0.0998 20,723 +0.00(+4.61%)
Mar 11, 2026 0.0862 0.0954 0.0820 0.0954 15,423 -0.01(-13.27%)
Mar 10, 2026 0.0781 0.1100 0.0631 0.1100 231,790 -0.02(-14.06%)
Mar 09, 2026 0.1000 0.1280 0.0782 0.1280 267,279 +0.03(+28.39%)
Mar 06, 2026 0.0841 0.1300 0.0713 0.0997 432,312 -0.03(-23.31%)
Mar 05, 2026 0.1300 0.1300 0.1250 0.1300 98,000 +0.00(+0.00%)
Mar 04, 2026 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Mar 03, 2026 0.1300 0.1300 0.1220 0.1300 11,000 +0.00(+0.00%)
Mar 02, 2026 0.1260 0.1300 0.1100 0.1300 22,500 +0.02(+16.91%)
Feb 27, 2026 0.1112 0.1112 0.1112 0.1112 498 -0.02(-14.46%)
Feb 26, 2026 0.1222 0.1300 0.1222 0.1300 1,100 +0.03(+28.71%)
Feb 24, 2026 0.1010 0 -0.04(-29.86%)
Feb 23, 2026 0.1208 0.1440 0.1200 0.1440 16,115 +0.06(+64.95%)
Feb 20, 2026 0.1249 0.1400 0.0873 0.0873 35,469 -0.03(-27.25%)
Feb 18, 2026 0.1200 2 +0.03(+39.70%)
Feb 17, 2026 0.0959 0.0959 0.0859 0.0859 400 -0.04(-33.72%)
Feb 13, 2026 0.1200 0.1300 0.1200 0.1296 14,132 -0.00(-0.31%)
Feb 12, 2026 0.1254 0.1300 0.1141 0.1300 55,024 +0.00(+0.08%)
Feb 11, 2026 0.1600 0.2349 0.1200 0.1299 275,852 -0.03(-18.81%)
Feb 10, 2026 0.1900 0.1900 0.1600 0.1600 45,282 -0.01(-5.88%)
Feb 09, 2026 0.2025 0.2025 0.1700 0.1700 94,949 -0.03(-13.92%)
Feb 06, 2026 0.2155 0.2200 0.1800 0.1975 98,529 +0.03(+16.18%)
Feb 05, 2026 0.2000 0.2144 0.1700 0.1700 42,090 -0.04(-20.93%)
Feb 04, 2026 0.2112 0.2200 0.2110 0.2150 32,389 -0.01(-2.27%)
Feb 03, 2026 0.1700 0.2200 0.1517 0.2200 497,216 +0.07(+46.67%)
Feb 02, 2026 0.0998 0.1500 0.0944 0.1500 381,639 +0.06(+71.43%)
Jan 30, 2026 0.1575 0.1575 0.0755 0.0875 331,689 -0.04(-33.71%)
Jan 29, 2026 0.1260 0.1350 0.1260 0.1320 51,322 +0.00(+2.33%)
Jan 28, 2026 0.1260 0.1406 0.1203 0.1290 70,500 +0.00(+2.63%)
Jan 27, 2026 0.1162 0.1313 0.1100 0.1257 29,980 +0.02(+19.03%)
Jan 26, 2026 0.1056 0.1056 0.1056 0.1056 4,510 +0.00(+2.42%)
Jan 23, 2026 0.0998 0.1200 0.0998 0.1031 127,865 +0.00(+3.10%)
Jan 22, 2026 0.1232 0.1455 0.0825 0.1000 325,837 -0.05(-31.27%)
Jan 21, 2026 0.1522 0.1590 0.1105 0.1455 46,250 -0.02(-11.82%)
Jan 20, 2026 0.1522 0.1650 0.1450 0.1650 59,571 +0.03(+18.71%)
Jan 16, 2026 0.1700 0.1860 0.1050 0.1390 478,372 -0.02(-10.32%)
Jan 15, 2026 0.1325 0.1800 0.1325 0.1550 150,161 +0.02(+16.54%)
Jan 14, 2026 0.1479 0.1479 0.1279 0.1330 266,663 -0.00(-2.42%)
Jan 13, 2026 0.1460 0.1499 0.1323 0.1363 55,181 -0.01(-6.64%)
Jan 12, 2026 0.1309 0.1500 0.1309 0.1460 265,164 +0.02(+14.96%)
Jan 09, 2026 0.0985 0.1358 0.0945 0.1270 503,374 +0.03(+32.29%)
Jan 08, 2026 0.0856 0.0960 0.0845 0.0960 100,438 +0.02(+20.00%)
Jan 07, 2026 0.0700 0.0959 0.0600 0.0800 283,937 +0.00(+0.00%)
Jan 06, 2026 0.0800 0.0800 0.0741 0.0800 125,390 -0.00(-5.33%)
Jan 05, 2026 0.0610 0.0845 0.0550 0.0845 339,116 +0.03(+53.64%)
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.