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 17, 2026 0.0400 0 +0.00(+0.00%)
Mar 16, 2026 0.0400 0.0400 0.0400 0.0400 107,000 +0.00(+0.00%)
Mar 13, 2026 0.0400 0.0400 0.0400 0.0400 75,000 +0.00(+0.00%)
Mar 11, 2026 0.0400 0 +0.00(+0.00%)
Mar 10, 2026 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Mar 09, 2026 0.0350 0.0350 0.0350 0.0350 16,317 -0.00(-12.50%)
Mar 06, 2026 0.0400 0.0400 0.0400 0.0400 63,000 +0.00(+0.00%)
Mar 04, 2026 0.0400 0 +0.00(+14.29%)
Feb 26, 2026 0.0350 12 -0.00(-12.50%)
Feb 25, 2026 0.0400 0.0400 0.0400 0.0400 6,652 +0.00(+0.00%)
Feb 24, 2026 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Feb 23, 2026 0.0400 0.0450 0.0350 0.0450 42,001 +0.00(+12.50%)
Feb 20, 2026 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Feb 19, 2026 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Feb 17, 2026 0.0400 0 +0.00(+0.00%)
Feb 11, 2026 0.0400 0 +0.00(+0.00%)
Feb 06, 2026 0.0400 0 +0.00(+0.00%)
Feb 05, 2026 0.0350 0.0400 0.0350 0.0400 37,008 +0.00(+0.00%)
Feb 03, 2026 0.0400 0 +0.00(+0.00%)
Feb 02, 2026 0.0400 0.0400 0.0400 0.0400 7,670 +0.00(+0.00%)
Jan 30, 2026 0.0400 0.0400 0.0400 0.0400 375,000 +0.00(+0.00%)
Jan 29, 2026 0.0400 0.0400 0.0400 0.0400 3,230 +0.00(+0.00%)
Jan 28, 2026 0.0450 0.0450 0.0400 0.0400 26,860 +0.00(+0.00%)
Jan 27, 2026 0.0400 0.0400 0.0400 0.0400 1,276 -0.00(-11.11%)
Jan 26, 2026 0.0400 0.0450 0.0400 0.0450 126,530 +0.00(+0.00%)
Jan 23, 2026 0.0450 0.0450 0.0450 0.0450 175,000 +0.00(+0.00%)
Jan 22, 2026 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+0.00%)
Jan 21, 2026 0.0450 0.0450 0.0450 0.0450 177,400 -0.01(-10.00%)
Jan 20, 2026 0.0450 0.0500 0.0450 0.0500 53,177 +0.00(+0.00%)
Jan 16, 2026 0.0500 0 +0.00(+0.00%)
Jan 15, 2026 0.0500 0.0500 0.0500 0.0500 135,454 +0.00(+0.00%)
Jan 14, 2026 0.0500 0.0500 0.0500 0.0500 126,200 +0.00(+0.00%)
Jan 13, 2026 0.0500 0.0500 0.0500 0.0500 347,500 +0.00(+0.00%)
Jan 12, 2026 0.0500 0.0500 0.0500 0.0500 260,000 +0.00(+0.00%)
Jan 09, 2026 0.0500 0.0500 0.0500 0.0500 209,057 -0.00(-9.09%)
Jan 07, 2026 0.0550 820 +0.00(+0.00%)
Jan 06, 2026 0.0550 0.0550 0.0550 0.0550 95,000 +0.00(+0.00%)
Jan 05, 2026 0.0550 0.0550 0.0550 0.0550 291,802 +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.