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 0.0100 0.0100 0.0050 0.0050 551,638 +0.00(+0.00%)
Mar 17, 2026 0.0050 0.0050 0.0050 0.0050 21,387 +0.00(+0.00%)
Mar 16, 2026 0.0050 0.0050 0.0050 0.0050 284,495 +0.00(+0.00%)
Mar 13, 2026 0.0100 0.0100 0.0050 0.0050 35,139 -0.01(-50.00%)
Mar 12, 2026 0.0050 0.0100 0.0050 0.0100 224,438 +0.00(+0.00%)
Mar 11, 2026 0.0100 0.0100 0.0050 0.0100 323,584 +0.00(+0.00%)
Mar 10, 2026 0.0100 0.0100 0.0050 0.0100 125,650 +0.01(+100.00%)
Mar 09, 2026 0.0050 0.0100 0.0050 0.0050 19,991 +0.00(+0.00%)
Mar 06, 2026 0.0050 0.0050 0.0050 0.0050 776,707 +0.00(+0.00%)
Mar 05, 2026 0.0100 0.0100 0.0050 0.0050 367,278 -0.01(-50.00%)
Mar 04, 2026 0.0050 0.0100 0.0050 0.0100 127,545 +0.01(+100.00%)
Mar 03, 2026 0.0050 0.0100 0.0050 0.0050 36,061 +0.00(+0.00%)
Mar 02, 2026 0.0100 0.0100 0.0050 0.0050 272,851 +0.00(+0.00%)
Feb 27, 2026 0.0100 0.0100 0.0050 0.0050 131,023 +0.00(+0.00%)
Feb 26, 2026 0.0050 0.0050 0.0050 0.0050 192,505 -0.01(-50.00%)
Feb 25, 2026 0.0100 0.0100 0.0050 0.0100 93,862 +0.00(+0.00%)
Feb 24, 2026 0.0050 0.0100 0.0050 0.0100 40,611 +0.01(+100.00%)
Feb 23, 2026 0.0050 0.0100 0.0050 0.0050 2,747,232 +0.00(+0.00%)
Feb 20, 2026 0.0050 0.0100 0.0050 0.0050 78,041 +0.00(+0.00%)
Feb 19, 2026 0.0100 0.0100 0.0050 0.0050 47,469 +0.00(+0.00%)
Feb 18, 2026 0.0050 0.0050 0.0050 0.0050 238,430 +0.00(+0.00%)
Feb 17, 2026 0.0100 0.0100 0.0050 0.0050 84,575 +0.00(+0.00%)
Feb 13, 2026 0.0050 0 -0.01(-50.00%)
Feb 12, 2026 0.0050 0.0100 0.0050 0.0100 14,481 +0.01(+100.00%)
Feb 11, 2026 0.0050 0.0050 0.0050 0.0050 10,203 +0.00(+0.00%)
Feb 10, 2026 0.0050 0.0100 0.0050 0.0050 147,087 -0.01(-50.00%)
Feb 09, 2026 0.0100 0.0100 0.0050 0.0100 502,049 +0.00(+0.00%)
Feb 06, 2026 0.0100 0.0100 0.0050 0.0100 502,706 +0.01(+100.00%)
Feb 05, 2026 0.0100 0.0100 0.0050 0.0050 46,019 +0.00(+0.00%)
Feb 04, 2026 0.0100 0.0100 0.0050 0.0050 200,472 +0.00(+0.00%)
Feb 03, 2026 0.0050 0.0050 0.0050 0.0050 281,061 +0.00(+0.00%)
Feb 02, 2026 0.0100 0.0100 0.0050 0.0050 1,086,070 +0.00(+0.00%)
Jan 30, 2026 0.0100 0.0100 0.0050 0.0050 376,269 +0.00(+0.00%)
Jan 29, 2026 0.0100 0.0100 0.0050 0.0050 215,715 +0.00(+0.00%)
Jan 28, 2026 0.0100 0.0100 0.0050 0.0050 62,214 -0.01(-50.00%)
Jan 27, 2026 0.0050 0.0100 0.0050 0.0100 600,449 +0.01(+100.00%)
Jan 26, 2026 0.0100 0.0100 0.0050 0.0050 123,757 -0.01(-50.00%)
Jan 23, 2026 0.0050 0.0100 0.0050 0.0100 230,318 +0.01(+100.00%)
Jan 22, 2026 0.0050 0.0050 0.0050 0.0050 319,969 +0.00(+0.00%)
Jan 21, 2026 0.0050 0.0100 0.0050 0.0050 217,433 +0.00(+0.00%)
Jan 20, 2026 0.0050 0.0050 0.0050 0.0050 16,989 +0.00(+0.00%)
Jan 19, 2026 0.0050 0.0050 0.0050 0.0050 27,448 +0.00(+0.00%)
Jan 16, 2026 0.0100 0.0100 0.0050 0.0050 660,172 +0.00(+0.00%)
Jan 15, 2026 0.0050 0.0050 0.0050 0.0050 36,146 +0.00(+0.00%)
Jan 14, 2026 0.0050 0.0100 0.0050 0.0050 12,715 +0.00(+0.00%)
Jan 13, 2026 0.0100 0.0100 0.0050 0.0050 135,382 +0.00(+0.00%)
Jan 12, 2026 0.0100 0.0100 0.0050 0.0050 166,241 -0.01(-50.00%)
Jan 09, 2026 0.0100 0.0100 0.0050 0.0100 848,983 +0.01(+100.00%)
Jan 08, 2026 0.0050 0.0100 0.0050 0.0050 341,274 -0.01(-50.00%)
Jan 07, 2026 0.0100 0.0100 0.0100 0.0100 68,393 +0.01(+100.00%)
Jan 06, 2026 0.0050 0.0100 0.0050 0.0050 191,141 +0.00(+0.00%)
Jan 05, 2026 0.0100 0.0100 0.0050 0.0050 73,606 +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.