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 24, 2026 0.1100 0.1100 0.1000 0.1000 8,810 -0.01(-9.09%)
Mar 23, 2026 0.1100 0.1100 0.1000 0.1100 5,001 +0.00(+0.00%)
Mar 20, 2026 0.1200 0.1200 0.1100 0.1100 14,008 -0.01(-8.33%)
Mar 19, 2026 0.1000 0.1200 0.1000 0.1200 134,550 +0.00(+4.35%)
Mar 18, 2026 0.1150 0.1150 0.1100 0.1150 49,302 +0.01(+4.55%)
Mar 16, 2026 0.1100 0 -0.02(-15.38%)
Mar 13, 2026 0.1350 0.1350 0.1300 0.1300 13,034 -0.01(-3.70%)
Mar 12, 2026 0.1400 0.1400 0.1350 0.1350 10,121 +0.00(+0.00%)
Mar 11, 2026 0.1450 0.1450 0.1350 0.1350 73,835 -0.01(-6.90%)
Mar 10, 2026 0.1400 0.1450 0.1400 0.1450 16,744 -0.02(-9.38%)
Mar 09, 2026 0.1250 0.1750 0.1200 0.1600 263,786 +0.04(+33.33%)
Mar 06, 2026 0.1200 0.1250 0.1200 0.1200 51,334 +0.00(+0.00%)
Mar 05, 2026 0.1100 0.1200 0.1100 0.1200 23,500 +0.01(+9.09%)
Mar 04, 2026 0.1100 0.1100 0.1100 0.1100 31,891 +0.00(+0.00%)
Mar 03, 2026 0.1150 0.1150 0.1050 0.1100 92,785 -0.01(-8.33%)
Mar 02, 2026 0.1300 0.1300 0.1150 0.1200 94,793 -0.01(-4.00%)
Feb 27, 2026 0.1250 0.1250 0.1250 0.1250 24,000 +0.00(+0.00%)
Feb 26, 2026 0.1250 0.1250 0.1250 0.1250 38,914 +0.00(+0.00%)
Feb 25, 2026 0.1350 0.1350 0.1250 0.1250 32,059 +0.00(+0.00%)
Feb 24, 2026 0.1250 0.1350 0.1250 0.1250 124,714 -0.01(-3.85%)
Feb 23, 2026 0.1300 0.1350 0.1250 0.1300 55,898 +0.01(+4.00%)
Feb 20, 2026 0.1200 0.1250 0.1150 0.1250 70,000 +0.01(+4.17%)
Feb 19, 2026 0.1200 0.1250 0.1200 0.1200 27,515 +0.00(+0.00%)
Feb 18, 2026 0.1100 0.1200 0.1100 0.1200 47,840 +0.01(+9.09%)
Feb 17, 2026 0.1350 0.1350 0.1100 0.1100 140,767 -0.01(-4.35%)
Feb 13, 2026 0.1150 0 -0.01(-11.54%)
Feb 12, 2026 0.1650 0.1650 0.1300 0.1300 241,615 -0.02(-13.33%)
Feb 11, 2026 0.1700 0.1700 0.1500 0.1500 91,625 +0.00(+0.00%)
Feb 10, 2026 0.1750 0.1750 0.1500 0.1500 177,900 -0.02(-9.09%)
Feb 09, 2026 0.1500 0.1750 0.1500 0.1650 134,551 +0.02(+10.00%)
Feb 06, 2026 0.1500 0.1700 0.1500 0.1500 72,950 +0.00(+0.00%)
Feb 05, 2026 0.1600 0.1700 0.1400 0.1500 171,650 -0.04(-21.05%)
Feb 04, 2026 0.1900 0.1950 0.1850 0.1900 52,932 +0.00(+0.00%)
Feb 03, 2026 0.1950 0.1950 0.1600 0.1900 356,674 +0.00(+0.00%)
Feb 02, 2026 0.1950 0.1950 0.1900 0.1900 70,101 -0.01(-2.56%)
Jan 30, 2026 0.1750 0.1950 0.1500 0.1950 181,608 +0.01(+2.63%)
Jan 29, 2026 0.2050 0.2050 0.1900 0.1900 89,891 -0.01(-7.32%)
Jan 28, 2026 0.2100 0.2350 0.2000 0.2050 281,244 +0.01(+5.13%)
Jan 27, 2026 0.1800 0.2200 0.1550 0.1950 362,866 +0.02(+8.33%)
Jan 26, 2026 0.2300 0.2300 0.1600 0.1800 902,541 -0.05(-20.00%)
Jan 23, 2026 0.2500 0.2850 0.2250 0.2250 453,717 -0.01(-4.26%)
Jan 22, 2026 0.2350 0.2500 0.2200 0.2350 453,256 +0.02(+9.30%)
Jan 21, 2026 0.1900 0.2550 0.1900 0.2150 501,846 +0.03(+16.22%)
Jan 20, 2026 0.1650 0.1850 0.1550 0.1850 214,136 +0.04(+23.33%)
Jan 19, 2026 0.1500 0.1700 0.1500 0.1500 131,303 +0.01(+3.45%)
Jan 16, 2026 0.1400 0.1450 0.1300 0.1450 332,620 +0.01(+7.41%)
Jan 15, 2026 0.0950 0.1400 0.0950 0.1350 364,225 +0.03(+28.57%)
Jan 14, 2026 0.1000 0.1050 0.1000 0.1050 57,410 +0.00(+0.00%)
Jan 13, 2026 0.1050 0.1050 0.1050 0.1050 6,600 +0.00(+0.00%)
Jan 12, 2026 0.1100 0.1100 0.1000 0.1050 19,363 +0.00(+0.00%)
Jan 09, 2026 0.1000 0.1050 0.1000 0.1050 25,650 +0.00(+5.00%)
Jan 08, 2026 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jan 07, 2026 0.1050 0.1050 0.1000 0.1000 129,655 -0.00(-4.76%)
Jan 06, 2026 0.1000 0.1050 0.1000 0.1050 12,973 +0.00(+5.00%)
Jan 05, 2026 0.1050 0.1050 0.1000 0.1000 59,846 -0.00(-4.76%)
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.