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 06, 2026 0.0080 0.0120 0.0080 0.0080 1,451,365 +0.00(+9.59%)
Mar 05, 2026 0.0057 0.0079 0.0057 0.0073 164,577 +0.00(+21.67%)
Mar 04, 2026 0.0060 0.0075 0.0050 0.0060 193,318 -0.00(-25.00%)
Mar 03, 2026 0.0080 0.0080 0.0057 0.0080 12,713 +0.00(+0.00%)
Mar 02, 2026 0.0068 0.0080 0.0055 0.0080 133,258 +0.00(+2.56%)
Feb 27, 2026 0.0054 0.0078 0.0054 0.0078 25,122 +0.00(+5.41%)
Feb 26, 2026 0.0074 0.0074 0.0053 0.0074 13,972 +0.00(+0.00%)
Feb 25, 2026 0.0058 0.0079 0.0058 0.0074 59,269 +0.00(+13.85%)
Feb 24, 2026 0.0060 0.0065 0.0053 0.0065 74,772 +0.00(+18.18%)
Feb 23, 2026 0.0052 0.0079 0.0052 0.0055 49,850 -0.00(-20.29%)
Feb 20, 2026 0.0080 0.0080 0.0060 0.0069 177,054 +0.00(+18.97%)
Feb 19, 2026 0.0055 0.0058 0.0051 0.0058 7,952 +0.00(+0.00%)
Feb 18, 2026 0.0058 0.0058 0.0052 0.0058 1,414 +0.00(+5.45%)
Feb 17, 2026 0.0080 0.0080 0.0052 0.0055 86,434 +0.00(+0.00%)
Feb 13, 2026 0.0052 0.0055 0.0052 0.0055 10,366 +0.00(+7.84%)
Feb 12, 2026 0.0054 0.0056 0.0051 0.0051 30,056 -0.00(-19.05%)
Feb 11, 2026 0.0064 0.0064 0.0054 0.0063 2,159 +0.00(+16.67%)
Feb 10, 2026 0.0030 0.0080 0.0030 0.0054 83,928 -0.00(-19.40%)
Feb 09, 2026 0.0008 0.0074 0.0008 0.0067 145,020 +0.00(+28.85%)
Feb 06, 2026 0.0075 0.0075 0.0030 0.0052 12,132 -0.00(-18.75%)
Feb 05, 2026 0.0060 0.0070 0.0052 0.0064 158,012 +0.00(+0.00%)
Feb 04, 2026 0.0064 0.0075 0.0064 0.0064 47,190 +0.00(+0.00%)
Feb 03, 2026 0.0062 0.0065 0.0062 0.0064 15,370 -0.00(-1.54%)
Feb 02, 2026 0.0060 0.0070 0.0060 0.0065 106,156 +0.00(+8.33%)
Jan 30, 2026 0.0060 0.0070 0.0060 0.0060 196,029 -0.00(-13.04%)
Jan 29, 2026 0.0060 0.0070 0.0060 0.0069 3,642 +0.00(+6.15%)
Jan 28, 2026 0.0066 0.0070 0.0060 0.0065 48,781 +0.00(+8.33%)
Jan 27, 2026 0.0052 0.0060 0.0005 0.0060 34,065 +0.00(+17.65%)
Jan 26, 2026 0.0052 0.0069 0.0051 0.0051 517,621 -0.00(-19.05%)
Jan 23, 2026 0.0052 0.0069 0.0052 0.0063 39,741 +0.00(+8.62%)
Jan 22, 2026 0.0052 0.0070 0.0052 0.0058 13,844 +0.00(+11.54%)
Jan 21, 2026 0.0065 0.0080 0.0052 0.0052 464,917 -0.00(-8.77%)
Jan 20, 2026 0.0060 0.0061 0.0057 0.0057 63,304 +0.00(+0.00%)
Jan 16, 2026 0.0055 0.0058 0.0050 0.0057 236,147 +0.00(+3.64%)
Jan 15, 2026 0.0065 0.0065 0.0055 0.0055 24,924 +0.00(+0.00%)
Jan 14, 2026 0.0059 0.0060 0.0055 0.0055 289,249 -0.00(-8.33%)
Jan 13, 2026 0.0065 0.0065 0.0060 0.0060 2,486 +0.00(+0.00%)
Jan 12, 2026 0.0055 0.0065 0.0050 0.0060 393,374 +0.00(+9.09%)
Jan 09, 2026 0.0060 0.0060 0.0055 0.0055 396,052 -0.00(-8.33%)
Jan 08, 2026 0.0055 0.0065 0.0055 0.0060 101,817 +0.00(+7.14%)
Jan 07, 2026 0.0058 0.0070 0.0056 0.0056 15,822 -0.00(-3.45%)
Jan 06, 2026 0.0055 0.0080 0.0055 0.0058 151,102 -0.00(-17.14%)
Jan 05, 2026 0.0055 0.0100 0.0055 0.0070 35,956 +0.00(+27.27%)
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.