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 12, 2026 0.3700 0.3700 0.3700 0.3700 3,256 +0.00(+0.00%)
Mar 11, 2026 0.3650 0.3700 0.3650 0.3700 12,475 +0.01(+2.78%)
Mar 10, 2026 0.3400 0.3600 0.3400 0.3600 115,850 +0.03(+9.09%)
Mar 09, 2026 0.3050 0.3300 0.3050 0.3300 3,000 -0.01(-2.94%)
Mar 06, 2026 0.3400 0.3400 0.3400 0.3400 14,500 -0.01(-2.86%)
Mar 03, 2026 0.3500 0 -0.03(-6.67%)
Mar 02, 2026 0.3400 0.3800 0.3400 0.3750 85,878 +0.05(+17.19%)
Feb 27, 2026 0.3200 0.3200 0.3200 0.3200 26,532 +0.02(+4.92%)
Feb 26, 2026 0.3050 0.3050 0.3050 0.3050 972 +0.00(+0.00%)
Feb 25, 2026 0.3450 0.3450 0.2950 0.3050 51,691 -0.04(-11.59%)
Feb 24, 2026 0.3100 0.3450 0.3100 0.3450 45,982 -0.01(-2.82%)
Feb 23, 2026 0.3750 0.3750 0.3550 0.3550 15,500 -0.01(-2.74%)
Feb 20, 2026 0.3500 0.3700 0.3500 0.3650 28,055 +0.04(+14.06%)
Feb 19, 2026 0.3200 0.3200 0.3200 0.3200 521 +0.01(+3.23%)
Feb 18, 2026 0.3050 0.3100 0.3050 0.3100 15,290 +0.01(+3.33%)
Feb 17, 2026 0.3350 0.3350 0.3000 0.3000 63,049 -0.04(-10.45%)
Feb 13, 2026 0.3350 0 -0.01(-4.29%)
Feb 12, 2026 0.3500 0.3500 0.3500 0.3500 33,000 +0.00(+0.00%)
Feb 11, 2026 0.3600 0.3600 0.3500 0.3500 18,000 +0.00(+0.00%)
Feb 10, 2026 0.3500 0.3500 0.3500 0.3500 4,045 +0.00(+0.00%)
Feb 09, 2026 0.3650 0.3650 0.3500 0.3500 27,900 -0.02(-5.41%)
Feb 06, 2026 0.3350 0.3700 0.3350 0.3700 5,360 +0.03(+10.45%)
Feb 05, 2026 0.3750 0.3900 0.3350 0.3350 138,660 -0.05(-14.10%)
Feb 04, 2026 0.3700 0.3900 0.3700 0.3900 92,450 +0.02(+5.41%)
Feb 03, 2026 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
Feb 02, 2026 0.3750 0.4000 0.3700 0.3700 36,389 -0.02(-5.13%)
Jan 30, 2026 0.4200 0.4200 0.3750 0.3900 24,134 -0.03(-8.24%)
Jan 29, 2026 0.4100 0.4250 0.4000 0.4250 50,094 +0.00(+0.00%)
Jan 28, 2026 0.4200 0.4550 0.4000 0.4250 25,252 +0.01(+2.41%)
Jan 27, 2026 0.4150 0.4150 0.4100 0.4150 81,667 +0.01(+1.22%)
Jan 26, 2026 0.4500 0.4500 0.4100 0.4100 114,387 -0.02(-3.53%)
Jan 23, 2026 0.4250 0.4250 0.4100 0.4250 32,985 -0.01(-1.16%)
Jan 22, 2026 0.4500 0.4500 0.4300 0.4300 4,802 -0.02(-4.44%)
Jan 21, 2026 0.4500 0.4500 0.4350 0.4500 47,539 +0.01(+1.12%)
Jan 20, 2026 0.4050 0.4500 0.3950 0.4450 39,655 +0.01(+2.30%)
Jan 19, 2026 0.3800 0.4350 0.3800 0.4350 37,722 +0.05(+12.99%)
Jan 16, 2026 0.3750 0.3850 0.3750 0.3850 26,038 +0.02(+4.05%)
Jan 15, 2026 0.3700 0.3700 0.3700 0.3700 6,735 +0.00(+0.00%)
Jan 14, 2026 0.3700 0.3700 0.3600 0.3700 15,748 +0.02(+4.23%)
Jan 13, 2026 0.3500 0.3950 0.3500 0.3550 79,240 +0.01(+4.41%)
Jan 12, 2026 0.3650 0.3700 0.3250 0.3400 199,304 +0.00(+0.00%)
Jan 09, 2026 0.3100 0.3400 0.3000 0.3400 129,139 +0.04(+11.48%)
Jan 08, 2026 0.3000 0.3100 0.3000 0.3050 9,568 +0.01(+1.67%)
Jan 07, 2026 0.3000 0.3100 0.2950 0.3000 271,535 +0.00(+0.00%)
Jan 06, 2026 0.2900 0.3000 0.2900 0.3000 39,913 +0.03(+13.21%)
Jan 05, 2026 0.2700 0.2700 0.2550 0.2650 38,269 -0.01(-1.85%)
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.