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 0.0024 0.0024 0.0022 0.0024 7,621,176 +0.00(+9.09%)
Mar 20, 2026 0.0023 0.0024 0.0022 0.0022 10,488,119 -0.00(-4.35%)
Mar 19, 2026 0.0025 0.0025 0.0020 0.0023 38,707,500 -0.00(-8.00%)
Mar 18, 2026 0.0028 0.0030 0.0025 0.0025 28,852,852 -0.00(-16.67%)
Mar 17, 2026 0.0033 0.0036 0.0028 0.0030 28,831,106 -0.00(-6.25%)
Mar 16, 2026 0.0036 0.0040 0.0032 0.0032 31,377,836 +0.00(+6.67%)
Mar 13, 2026 0.0037 0.0037 0.0030 0.0030 31,138,088 -0.00(-16.67%)
Mar 12, 2026 0.0024 0.0038 0.0024 0.0036 81,636,728 +0.00(+50.00%)
Mar 11, 2026 0.0022 0.0024 0.0021 0.0024 17,334,452 +0.00(+9.09%)
Mar 10, 2026 0.0020 0.0024 0.0019 0.0022 47,773,812 +0.00(+10.00%)
Mar 09, 2026 0.0024 0.0028 0.0019 0.0020 99,272,080 -0.00(-16.67%)
Mar 06, 2026 0.0020 0.0026 0.0020 0.0024 98,646,704 +0.00(+20.00%)
Mar 05, 2026 0.0029 0.0029 0.0018 0.0020 171,016,448 -0.00(-31.03%)
Mar 04, 2026 0.0031 0.0032 0.0028 0.0029 36,043,232 -0.00(-9.38%)
Mar 03, 2026 0.0033 0.0033 0.0021 0.0032 155,259,312 +0.00(+0.00%)
Mar 02, 2026 0.0040 0.0042 0.0030 0.0032 84,586,152 -0.00(-21.95%)
Feb 27, 2026 0.0042 0.0045 0.0038 0.0041 104,441,144 -0.00(-2.38%)
Feb 26, 2026 0.0073 0.0073 0.0032 0.0042 126,419,448 -0.00(-20.75%)
Feb 25, 2026 0.0063 0.0067 0.0052 0.0053 46,499,944 -0.00(-17.19%)
Feb 24, 2026 0.0067 0.0070 0.0060 0.0064 10,526,861 -0.00(-5.88%)
Feb 23, 2026 0.0059 0.0070 0.0054 0.0068 34,080,564 +0.00(+15.25%)
Feb 20, 2026 0.0065 0.0065 0.0051 0.0059 44,523,664 -0.00(-9.23%)
Feb 19, 2026 0.0066 0.0068 0.0062 0.0065 11,800,147 -0.00(-2.99%)
Feb 18, 2026 0.0075 0.0086 0.0062 0.0067 33,327,084 -0.00(-9.46%)
Feb 17, 2026 0.0068 0.0078 0.0068 0.0074 27,155,504 +0.00(+10.45%)
Feb 13, 2026 0.0067 0.0078 0.0059 0.0067 68,263,440 +0.00(+3.08%)
Feb 12, 2026 0.0071 0.0071 0.0062 0.0065 21,538,732 -0.00(-7.14%)
Feb 11, 2026 0.0081 0.0084 0.0065 0.0070 31,451,428 -0.00(-12.50%)
Feb 10, 2026 0.0085 0.0088 0.0069 0.0080 12,676,840 +0.00(+0.00%)
Feb 09, 2026 0.0089 0.0089 0.0078 0.0080 25,138,260 -0.00(-4.76%)
Feb 06, 2026 0.0075 0.0089 0.0073 0.0084 52,644,232 +0.00(+15.07%)
Feb 05, 2026 0.0088 0.0088 0.0072 0.0073 45,302,960 -0.00(-13.10%)
Feb 04, 2026 0.0090 0.0095 0.0077 0.0084 60,049,468 -0.00(-8.70%)
Feb 03, 2026 0.0078 0.0094 0.0070 0.0092 64,584,532 +0.00(+17.95%)
Feb 02, 2026 0.0084 0.0085 0.0063 0.0078 75,981,016 -0.00(-4.88%)
Jan 30, 2026 0.0079 0.0087 0.0076 0.0082 27,031,808 +0.00(+6.49%)
Jan 29, 2026 0.0076 0.0081 0.0073 0.0077 30,327,356 +0.00(+4.05%)
Jan 28, 2026 0.0080 0.0080 0.0057 0.0074 38,774,576 -0.00(-5.13%)
Jan 27, 2026 0.0068 0.0078 0.0063 0.0078 71,315,848 +0.00(+21.87%)
Jan 26, 2026 0.0052 0.0065 0.0051 0.0064 39,509,384 +0.00(+25.49%)
Jan 23, 2026 0.0049 0.0052 0.0043 0.0051 23,265,420 +0.00(+10.87%)
Jan 22, 2026 0.0046 0.0050 0.0041 0.0046 25,465,208 +0.00(+4.55%)
Jan 21, 2026 0.0038 0.0048 0.0038 0.0044 26,970,170 +0.00(+15.79%)
Jan 20, 2026 0.0037 0.0042 0.0035 0.0038 16,498,843 +0.00(+5.56%)
Jan 16, 2026 0.0033 0.0036 0.0032 0.0036 5,296,891 +0.00(+5.88%)
Jan 15, 2026 0.0036 0.0037 0.0033 0.0034 8,400,956 -0.00(-5.56%)
Jan 14, 2026 0.0034 0.0037 0.0032 0.0036 13,447,859 +0.00(+5.88%)
Jan 13, 2026 0.0033 0.0034 0.0031 0.0034 6,587,531 +0.00(+3.03%)
Jan 12, 2026 0.0030 0.0035 0.0028 0.0033 20,431,242 +0.00(+10.00%)
Jan 09, 2026 0.0032 0.0036 0.0028 0.0030 12,277,546 -0.00(-11.76%)
Jan 08, 2026 0.0028 0.0035 0.0028 0.0034 6,291,359 +0.00(+17.24%)
Jan 07, 2026 0.0028 0.0032 0.0026 0.0029 13,194,731 +0.00(+3.57%)
Jan 06, 2026 0.0028 0.0029 0.0025 0.0028 16,748,847 +0.00(+0.00%)
Jan 05, 2026 0.0032 0.0032 0.0027 0.0028 18,263,804 -0.00(-12.50%)
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.