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 18, 2026 0.1050 0.1050 0.1050 0.1050 42,667 +0.00(+0.00%)
Mar 17, 2026 0.1100 0.1150 0.1050 0.1050 28,464 -0.01(-8.70%)
Mar 16, 2026 0.1150 0.1150 0.1050 0.1150 57,552 +0.00(+0.00%)
Mar 13, 2026 0.1100 0.1150 0.1100 0.1150 30,550 +0.00(+0.00%)
Mar 12, 2026 0.1150 0.1150 0.1150 0.1150 5,100 +0.00(+0.00%)
Mar 11, 2026 0.1150 0.1150 0.1150 0.1150 5,022 +0.01(+4.55%)
Mar 10, 2026 0.1150 0.1150 0.1100 0.1100 32,000 +0.00(+0.00%)
Mar 09, 2026 0.1100 0.1100 0.1100 0.1100 102,573 -0.01(-4.35%)
Mar 06, 2026 0.1200 0.1200 0.1100 0.1150 50,850 -0.00(-4.17%)
Mar 05, 2026 0.1200 0.1200 0.1200 0.1200 691 +0.00(+4.35%)
Mar 04, 2026 0.1200 0.1200 0.1100 0.1150 21,055 +0.00(+0.00%)
Mar 03, 2026 0.1200 0.1200 0.1150 0.1150 33,443 -0.00(-4.17%)
Mar 02, 2026 0.1200 0.1200 0.1200 0.1200 5,559 +0.00(+0.00%)
Feb 27, 2026 0.1200 0.1200 0.1200 0.1200 6,277 +0.00(+0.00%)
Feb 26, 2026 0.1250 0.1250 0.1200 0.1200 50,044 +0.00(+0.00%)
Feb 25, 2026 0.1200 0.1200 0.1100 0.1200 164,010 +0.01(+9.09%)
Feb 24, 2026 0.1200 0.1200 0.1100 0.1100 27,532 -0.01(-4.35%)
Feb 23, 2026 0.1250 0.1250 0.1150 0.1150 33,207 -0.00(-4.17%)
Feb 20, 2026 0.1200 0.1300 0.1200 0.1200 118,770 +0.00(+0.00%)
Feb 19, 2026 0.1100 0.1200 0.1100 0.1200 2,085 +0.00(+4.35%)
Feb 18, 2026 0.1150 0.1150 0.1150 0.1150 6,925 +0.00(+0.00%)
Feb 17, 2026 0.1150 0.1150 0.1150 0.1150 11,110 -0.00(-4.17%)
Feb 13, 2026 0.1200 0 +0.00(+4.35%)
Feb 12, 2026 0.1250 0.1250 0.1150 0.1150 16,111 -0.00(-4.17%)
Feb 11, 2026 0.1200 0.1200 0.1150 0.1200 7,654 +0.00(+0.00%)
Feb 10, 2026 0.1200 0.1200 0.1200 0.1200 28,789 +0.00(+4.35%)
Feb 09, 2026 0.1200 0.1200 0.1150 0.1150 8,990 +0.00(+0.00%)
Feb 06, 2026 0.1200 0.1200 0.1150 0.1150 60,656 +0.00(+0.00%)
Feb 05, 2026 0.1250 0.1250 0.1150 0.1150 59,971 -0.00(-4.17%)
Feb 04, 2026 0.1300 0.1300 0.1200 0.1200 80,508 -0.01(-4.00%)
Feb 03, 2026 0.1300 0.1300 0.1250 0.1250 102,425 +0.01(+4.17%)
Feb 02, 2026 0.1150 0.1250 0.1150 0.1200 61,545 +0.00(+0.00%)
Jan 30, 2026 0.1200 0.1200 0.1150 0.1200 36,061 +0.00(+4.35%)
Jan 29, 2026 0.1200 0.1200 0.1150 0.1150 62,676 -0.00(-4.17%)
Jan 28, 2026 0.1200 0.1200 0.1150 0.1200 160,885 -0.01(-4.00%)
Jan 27, 2026 0.1250 0.1250 0.1200 0.1250 60,656 +0.00(+0.00%)
Jan 26, 2026 0.1250 0.1250 0.1250 0.1250 60,746 -0.01(-3.85%)
Jan 23, 2026 0.1300 0.1300 0.1250 0.1300 7,865 +0.00(+0.00%)
Jan 22, 2026 0.1250 0.1300 0.1250 0.1300 8,129 +0.01(+4.00%)
Jan 21, 2026 0.1200 0.1250 0.1200 0.1250 16,408 +0.01(+4.17%)
Jan 20, 2026 0.1200 0.1200 0.1200 0.1200 1,654 +0.00(+0.00%)
Jan 19, 2026 0.1200 0.1200 0.1200 0.1200 23,155 -0.01(-4.00%)
Jan 16, 2026 0.1250 0.1250 0.1250 0.1250 2,013 +0.00(+0.00%)
Jan 15, 2026 0.1200 0.1250 0.1150 0.1250 87,544 +0.01(+4.17%)
Jan 14, 2026 0.1200 0.1200 0.1200 0.1200 2,488 -0.01(-4.00%)
Jan 13, 2026 0.1200 0.1250 0.1200 0.1250 46,196 +0.01(+4.17%)
Jan 12, 2026 0.1200 0.1200 0.1200 0.1200 13,422 +0.00(+0.00%)
Jan 09, 2026 0.1200 0.1200 0.1150 0.1200 19,403 +0.00(+0.00%)
Jan 08, 2026 0.1150 0.1200 0.1150 0.1200 8,258 +0.00(+4.35%)
Jan 07, 2026 0.1200 0.1200 0.1150 0.1150 41,007 +0.00(+0.00%)
Jan 06, 2026 0.1200 0.1200 0.1150 0.1150 4,496 -0.00(-4.17%)
Jan 05, 2026 0.1250 0.1250 0.1200 0.1200 21,024 +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.