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 20, 2026 0.4550 0.4650 0.4500 0.4600 944,920 -0.01(-2.13%)
Mar 19, 2026 0.4550 0.4700 0.4550 0.4700 72,089 +0.00(+0.00%)
Mar 18, 2026 0.4700 0.4700 0.4700 0.4700 40,500 +0.00(+0.00%)
Mar 17, 2026 0.4700 0.4700 0.4650 0.4700 90,094 +0.01(+2.17%)
Mar 16, 2026 0.4650 0.4700 0.4600 0.4600 243,778 -0.01(-1.08%)
Mar 13, 2026 0.4650 0.4700 0.4650 0.4650 148,233 -0.00(-1.06%)
Mar 12, 2026 0.4650 0.4750 0.4650 0.4700 17,020 -0.01(-1.05%)
Mar 11, 2026 0.4700 0.4750 0.4700 0.4750 168,230 +0.01(+3.26%)
Mar 10, 2026 0.4650 0.4650 0.4600 0.4600 127,520 -0.01(-1.08%)
Mar 09, 2026 0.4650 0.4650 0.4600 0.4650 152,882 -0.00(-1.06%)
Mar 06, 2026 0.4750 0.4750 0.4600 0.4700 181,664 +0.00(+0.00%)
Mar 05, 2026 0.4800 0.4800 0.4650 0.4700 1,012,839 -0.01(-1.05%)
Mar 04, 2026 0.4700 0.4800 0.4700 0.4750 230,333 +0.00(+0.00%)
Mar 03, 2026 0.4700 0.4750 0.4650 0.4750 636,691 +0.01(+1.06%)
Mar 02, 2026 0.4650 0.4750 0.4650 0.4700 364,435 +0.00(+0.00%)
Feb 27, 2026 0.4700 0.4700 0.4700 0.4700 995,937 +0.00(+0.00%)
Feb 26, 2026 0.4700 0.4750 0.4650 0.4700 271,727 -0.01(-1.05%)
Feb 25, 2026 0.4800 0.4800 0.4700 0.4750 437,500 -0.01(-1.04%)
Feb 24, 2026 0.4750 0.4800 0.4750 0.4800 582,371 +0.01(+1.05%)
Feb 23, 2026 0.4750 0.4800 0.4400 0.4750 497,646 -0.01(-2.06%)
Feb 20, 2026 0.4550 0.4950 0.4500 0.4850 473,155 +0.02(+5.43%)
Feb 19, 2026 0.4450 0.4600 0.4450 0.4600 49,510 +0.01(+1.10%)
Feb 18, 2026 0.4550 0.4550 0.4550 0.4550 744,230 +0.01(+1.11%)
Feb 17, 2026 0.4450 0.4550 0.4450 0.4500 946,497 +0.01(+2.27%)
Feb 13, 2026 0.4400 0 -0.01(-1.12%)
Feb 12, 2026 0.4500 0.4500 0.4450 0.4450 514,174 -0.01(-1.11%)
Feb 11, 2026 0.4500 0.4500 0.4500 0.4500 226,500 +0.00(+0.00%)
Feb 10, 2026 0.4500 0.4550 0.4450 0.4500 367,155 +0.00(+0.00%)
Feb 09, 2026 0.4450 0.4550 0.4450 0.4500 354,088 +0.00(+0.00%)
Feb 06, 2026 0.4400 0.4500 0.4400 0.4500 983,247 +0.01(+2.27%)
Feb 05, 2026 0.4350 0.4400 0.4350 0.4400 690,389 +0.00(+0.00%)
Feb 04, 2026 0.4400 0.4450 0.4400 0.4400 1,031,502 -0.01(-1.12%)
Feb 03, 2026 0.4400 0.4450 0.4400 0.4450 618,276 +0.01(+1.14%)
Feb 02, 2026 0.4300 0.4450 0.4300 0.4400 391,150 +0.02(+4.76%)
Jan 30, 2026 0.4400 0.4400 0.4200 0.4200 693,028 -0.02(-4.55%)
Jan 29, 2026 0.4400 0.4500 0.4380 0.4400 109,312 +0.00(+0.46%)
Jan 28, 2026 0.4400 0.4400 0.4150 0.4380 66,094 -0.00(-0.45%)
Jan 27, 2026 0.4450 0.4450 0.4350 0.4400 27,565 +0.00(+0.00%)
Jan 26, 2026 0.4350 0.4450 0.4350 0.4400 119,941 +0.00(+0.00%)
Jan 23, 2026 0.4400 0.4400 0.4350 0.4400 257,835 -0.01(-2.22%)
Jan 21, 2026 0.4500 0 +0.01(+2.27%)
Jan 20, 2026 0.4400 0.4400 0.4350 0.4400 353,527 +0.00(+0.00%)
Jan 19, 2026 0.4400 0.4400 0.4400 0.4400 65,620 +0.00(+0.00%)
Jan 16, 2026 0.4450 0.4450 0.4400 0.4400 4,786 -0.01(-2.22%)
Jan 15, 2026 0.4450 0.4530 0.4400 0.4500 66,361 +0.00(+0.00%)
Jan 14, 2026 0.4300 0.4500 0.4300 0.4500 562,161 +0.01(+2.27%)
Jan 13, 2026 0.4500 0.4550 0.4300 0.4400 1,150,675 -0.01(-2.87%)
Jan 12, 2026 0.4450 0.4600 0.4450 0.4530 241,641 +0.01(+1.80%)
Jan 09, 2026 0.4400 0.4550 0.4400 0.4450 293,131 +0.00(+0.00%)
Jan 08, 2026 0.4350 0.4450 0.4350 0.4450 94,047 +0.01(+2.30%)
Jan 07, 2026 0.4200 0.4350 0.4150 0.4350 379,543 +0.01(+2.35%)
Jan 06, 2026 0.4150 0.4250 0.4150 0.4250 113,469 +0.01(+2.41%)
Jan 05, 2026 0.4300 0.4300 0.4150 0.4150 246,421 -0.02(-3.49%)
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.