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 04, 2026 0.0950 0.1000 0.0950 0.1000 93,902 +0.00(+0.00%)
Mar 03, 2026 0.1000 0.1000 0.1000 0.1000 68,058 +0.00(+0.00%)
Mar 02, 2026 0.1050 0.1050 0.1000 0.1000 84,556 -0.00(-4.76%)
Feb 27, 2026 0.1000 0.1050 0.1000 0.1050 91,565 +0.00(+5.00%)
Feb 26, 2026 0.1000 0.1000 0.1000 0.1000 74,816 +0.00(+0.00%)
Feb 25, 2026 0.1050 0.1050 0.1000 0.1000 34,779 +0.00(+0.00%)
Feb 24, 2026 0.1050 0.1050 0.1000 0.1000 104,006 -0.00(-4.76%)
Feb 23, 2026 0.1000 0.1050 0.1000 0.1050 285,315 +0.00(+5.00%)
Feb 20, 2026 0.0950 0.1000 0.0900 0.1000 49,120 +0.00(+0.00%)
Feb 19, 2026 0.0900 0.1000 0.0900 0.1000 260,421 +0.01(+11.11%)
Feb 18, 2026 0.0900 0.0950 0.0900 0.0900 234,072 -0.01(-5.26%)
Feb 17, 2026 0.0950 0.0950 0.0850 0.0950 435,554 +0.01(+18.75%)
Feb 13, 2026 0.0800 0 +0.00(+0.00%)
Feb 12, 2026 0.0800 0.0800 0.0800 0.0800 507,367 -0.01(-11.11%)
Feb 11, 2026 0.0900 0.0900 0.0900 0.0900 556,646 +0.00(+5.88%)
Feb 10, 2026 0.0900 0.0900 0.0850 0.0850 29,284 -0.00(-5.56%)
Feb 09, 2026 0.0900 0.0900 0.0900 0.0900 143,235 +0.00(+0.00%)
Feb 06, 2026 0.0900 0.0900 0.0900 0.0900 13,062 +0.00(+0.00%)
Feb 05, 2026 0.0950 0.0950 0.0900 0.0900 259,214 +0.00(+0.00%)
Feb 04, 2026 0.0900 0.0900 0.0900 0.0900 34,616 +0.00(+0.00%)
Feb 03, 2026 0.0900 0.0900 0.0900 0.0900 190,768 +0.00(+0.00%)
Feb 02, 2026 0.0900 0.0950 0.0900 0.0900 176,672 +0.00(+0.00%)
Jan 30, 2026 0.0900 0.0950 0.0900 0.0900 16,137 +0.00(+0.00%)
Jan 29, 2026 0.0900 0.0950 0.0900 0.0900 43,160 -0.01(-5.26%)
Jan 28, 2026 0.0950 0.0950 0.0900 0.0950 90,065 +0.00(+0.00%)
Jan 27, 2026 0.0900 0.0950 0.0900 0.0950 37,000 +0.01(+5.56%)
Jan 26, 2026 0.0900 0.0950 0.0900 0.0900 48,298 +0.00(+0.00%)
Jan 23, 2026 0.0900 0.0900 0.0900 0.0900 45,922 +0.00(+0.00%)
Jan 22, 2026 0.0900 0.0900 0.0900 0.0900 113,145 +0.00(+0.00%)
Jan 21, 2026 0.0950 0.0950 0.0900 0.0900 15,031 -0.01(-5.26%)
Jan 20, 2026 0.0900 0.0950 0.0900 0.0950 39,395 +0.00(+0.00%)
Jan 19, 2026 0.0950 0.0950 0.0900 0.0950 155,756 +0.00(+0.00%)
Jan 16, 2026 0.0950 0.0950 0.0950 0.0950 11,639 +0.01(+5.56%)
Jan 15, 2026 0.1000 0.1000 0.0900 0.0900 37,303 +0.00(+0.00%)
Jan 14, 2026 0.1000 0.1000 0.0900 0.0900 172,336 -0.01(-5.26%)
Jan 13, 2026 0.0900 0.0950 0.0900 0.0950 161,857 +0.01(+5.56%)
Jan 12, 2026 0.0950 0.0950 0.0900 0.0900 54,659 +0.00(+0.00%)
Jan 09, 2026 0.0950 0.0950 0.0900 0.0900 371,124 +0.00(+0.00%)
Jan 08, 2026 0.1000 0.1000 0.0900 0.0900 59,081 -0.01(-5.26%)
Jan 07, 2026 0.0900 0.0950 0.0900 0.0950 157,227 +0.00(+0.00%)
Jan 06, 2026 0.1000 0.1000 0.0900 0.0950 149,003 +0.00(+0.00%)
Jan 05, 2026 0.1000 0.1000 0.0900 0.0950 127,127 +0.00(+0.00%)
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.