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 05, 2026 0.0850 0.0850 0.0750 0.0800 455,194 -0.01(-5.88%)
Mar 04, 2026 0.0850 0.0850 0.0850 0.0850 33,002 +0.00(+0.00%)
Mar 03, 2026 0.0850 0.0950 0.0800 0.0850 904,666 -0.00(-5.56%)
Mar 02, 2026 0.0900 0.0950 0.0900 0.0900 411,811 +0.00(+0.00%)
Feb 27, 2026 0.0800 0.0900 0.0800 0.0900 139,826 +0.00(+5.88%)
Feb 26, 2026 0.0900 0.0900 0.0800 0.0850 44,875 +0.00(+0.00%)
Feb 25, 2026 0.0950 0.0950 0.0850 0.0850 373,752 -0.00(-5.56%)
Feb 24, 2026 0.0800 0.0950 0.0800 0.0900 1,195,748 +0.01(+12.50%)
Feb 23, 2026 0.0800 0.0800 0.0700 0.0800 762,311 +0.00(+0.00%)
Feb 20, 2026 0.0800 0.0800 0.0750 0.0800 99,547 +0.01(+6.67%)
Feb 19, 2026 0.0750 0.0800 0.0750 0.0750 278,000 -0.01(-6.25%)
Feb 18, 2026 0.0750 0.0800 0.0750 0.0800 302,000 +0.01(+6.67%)
Feb 17, 2026 0.0800 0.0800 0.0700 0.0750 188,803 +0.00(+0.00%)
Feb 13, 2026 0.0750 0 -0.01(-6.25%)
Feb 12, 2026 0.0900 0.0900 0.0800 0.0800 237,062 -0.01(-5.88%)
Feb 11, 2026 0.0900 0.0900 0.0850 0.0850 111,124 -0.00(-5.56%)
Feb 10, 2026 0.0950 0.0950 0.0900 0.0900 52,994 +0.00(+0.00%)
Feb 09, 2026 0.0900 0.0900 0.0800 0.0900 660,847 +0.00(+0.00%)
Feb 06, 2026 0.0850 0.0900 0.0850 0.0900 763,448 +0.01(+12.50%)
Feb 05, 2026 0.0900 0.0900 0.0800 0.0800 916,169 -0.01(-15.79%)
Feb 04, 2026 0.0950 0.0950 0.0900 0.0950 522,000 +0.00(+0.00%)
Feb 03, 2026 0.0950 0.1000 0.0950 0.0950 229,276 +0.00(+0.00%)
Feb 02, 2026 0.0850 0.0950 0.0850 0.0950 610,467 +0.01(+11.76%)
Jan 30, 2026 0.0950 0.0950 0.0800 0.0850 2,649,219 -0.01(-15.00%)
Jan 29, 2026 0.1100 0.1100 0.0950 0.1000 1,592,445 -0.01(-9.09%)
Jan 28, 2026 0.1100 0.1150 0.1050 0.1100 431,312 +0.00(+0.00%)
Jan 27, 2026 0.1100 0.1100 0.1000 0.1100 816,100 +0.01(+4.76%)
Jan 26, 2026 0.1150 0.1150 0.1050 0.1050 1,658,367 +0.00(+0.00%)
Jan 23, 2026 0.1100 0.1100 0.1050 0.1050 1,472,863 +0.00(+0.00%)
Jan 22, 2026 0.1000 0.1100 0.1000 0.1050 846,004 +0.00(+5.00%)
Jan 21, 2026 0.1050 0.1100 0.1000 0.1000 478,130 -0.01(-9.09%)
Jan 20, 2026 0.1050 0.1100 0.1000 0.1100 581,173 +0.01(+10.00%)
Jan 19, 2026 0.1050 0.1050 0.1000 0.1000 985,310 +0.00(+0.00%)
Jan 16, 2026 0.1000 0.1000 0.0950 0.1000 253,285 -0.00(-4.76%)
Jan 15, 2026 0.1000 0.1050 0.1000 0.1050 148,008 +0.00(+1.94%)
Jan 14, 2026 0.1050 0.1050 0.1000 0.1030 511,160 -0.00(-1.90%)
Jan 13, 2026 0.1000 0.1100 0.1000 0.1050 518,908 +0.00(+5.00%)
Jan 12, 2026 0.1100 0.1100 0.1000 0.1000 479,342 +0.00(+0.00%)
Jan 09, 2026 0.1000 0.1050 0.1000 0.1000 313,209 +0.00(+0.00%)
Jan 08, 2026 0.1050 0.1050 0.1000 0.1000 1,389,047 -0.00(-4.76%)
Jan 07, 2026 0.1100 0.1100 0.1000 0.1050 618,349 +0.00(+0.00%)
Jan 06, 2026 0.1100 0.1150 0.1050 0.1050 744,002 -0.01(-4.55%)
Jan 05, 2026 0.0900 0.1100 0.0900 0.1100 2,579,525 +0.02(+22.22%)
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.