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 26, 2026 0.0550 0 +0.00(+5.77%)
Mar 25, 2026 0.0520 0.0520 0.0520 0.0520 1,022 -0.01(-19.75%)
Mar 24, 2026 0.0546 0.0649 0.0492 0.0648 33,056 -0.01(-7.30%)
Mar 23, 2026 0.0700 0.0740 0.0450 0.0699 232,368 -0.00(-0.14%)
Mar 20, 2026 0.0700 0.0700 0.0562 0.0700 42,462 -0.00(-2.10%)
Mar 19, 2026 0.0896 0.0896 0.0560 0.0715 70,400 -0.02(-20.20%)
Mar 18, 2026 0.0694 0.0896 0.0531 0.0896 4,563 +0.01(+17.89%)
Mar 17, 2026 0.0698 0.0899 0.0572 0.0760 85,153 +0.02(+40.22%)
Mar 16, 2026 0.0767 0.0767 0.0521 0.0542 14,118 -0.00(-1.45%)
Mar 13, 2026 0.0511 0.0685 0.0511 0.0550 60,940 -0.00(-8.33%)
Mar 12, 2026 0.0700 0.0800 0.0500 0.0600 5,044 +0.00(+8.11%)
Mar 11, 2026 0.0675 0.0802 0.0521 0.0555 72,895 -0.00(-7.50%)
Mar 10, 2026 0.0600 0.0660 0.0600 0.0600 57,568 +0.00(+0.00%)
Mar 09, 2026 0.0650 0.0700 0.0512 0.0600 81,056 -0.01(-14.29%)
Mar 06, 2026 0.0700 0.0700 0.0600 0.0700 28,970 +0.00(+6.06%)
Mar 05, 2026 0.0940 0.0946 0.0600 0.0660 349,882 -0.03(-29.79%)
Mar 04, 2026 0.0940 0.0946 0.0710 0.0940 17,338 -0.00(-0.63%)
Mar 03, 2026 0.0828 0.0946 0.0710 0.0946 39,964 +0.02(+33.24%)
Mar 02, 2026 0.0820 0.0900 0.0600 0.0710 38,696 -0.01(-11.25%)
Feb 27, 2026 0.0946 0.0946 0.0700 0.0800 16,456 -0.01(-11.11%)
Feb 26, 2026 0.0835 0.0946 0.0768 0.0900 26,933 +0.00(+4.29%)
Feb 25, 2026 0.0850 0.0900 0.0850 0.0863 20,246 +0.00(+0.35%)
Feb 24, 2026 0.0812 0.1082 0.0724 0.0860 160,472 +0.01(+7.50%)
Feb 23, 2026 0.0700 0.1200 0.0549 0.0800 224,070 +0.02(+32.89%)
Feb 20, 2026 0.0300 0.0700 0.0300 0.0602 554,652 +0.03(+91.11%)
Feb 19, 2026 0.0350 0.0400 0.0300 0.0315 34,619 -0.01(-21.05%)
Feb 18, 2026 0.0312 0.0400 0.0300 0.0399 111,254 +0.01(+24.69%)
Feb 17, 2026 0.0350 0.0400 0.0315 0.0320 45,057 -0.01(-20.00%)
Feb 13, 2026 0.0314 0.0400 0.0314 0.0400 9,940 +0.00(+0.00%)
Feb 12, 2026 0.0313 0.0400 0.0313 0.0400 38,741 +0.01(+28.21%)
Feb 11, 2026 0.0312 0.0400 0.0310 0.0312 36,096 +0.00(+0.65%)
Feb 10, 2026 0.0356 0.0400 0.0310 0.0310 75,533 +0.00(+0.00%)
Feb 09, 2026 0.0280 0.0355 0.0280 0.0310 43,168 -0.00(-13.65%)
Feb 06, 2026 0.0470 0.0600 0.0203 0.0359 180,621 -0.01(-28.20%)
Feb 05, 2026 0.0500 0.0515 0.0452 0.0500 32,032 -0.00(-0.20%)
Feb 04, 2026 0.0600 0.0600 0.0500 0.0501 55,931 -0.01(-9.73%)
Feb 03, 2026 0.0501 0.0600 0.0500 0.0555 60,316 +0.00(+0.91%)
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.