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 04, 2026 0.0500 0.0500 0.0500 0.0500 82,035 +0.01(+11.11%)
Mar 02, 2026 0.0450 900 -0.01(-18.18%)
Feb 27, 2026 0.0550 0.0550 0.0550 0.0550 9,680 +0.00(+0.00%)
Feb 26, 2026 0.0600 0.0600 0.0550 0.0550 41,501 +0.00(+0.00%)
Feb 25, 2026 0.0550 0.0600 0.0550 0.0550 213,688 +0.00(+0.00%)
Feb 24, 2026 0.0500 0.0550 0.0500 0.0550 34,660 +0.00(+10.00%)
Feb 23, 2026 0.0500 0.0500 0.0500 0.0500 35,719 +0.00(+0.00%)
Feb 20, 2026 0.0500 0.0500 0.0500 0.0500 82,959 +0.00(+0.00%)
Feb 19, 2026 0.0450 0.0500 0.0450 0.0500 4,478 +0.01(+11.11%)
Feb 18, 2026 0.0450 0.0450 0.0400 0.0450 105,250 +0.00(+0.00%)
Feb 17, 2026 0.0350 0.0450 0.0350 0.0450 101,800 +0.00(+0.00%)
Feb 13, 2026 0.0450 0 +0.00(+12.50%)
Feb 12, 2026 0.0350 0.0450 0.0350 0.0400 840,385 +0.00(+14.29%)
Feb 11, 2026 0.0400 0.0400 0.0350 0.0350 145,752 -0.00(-12.50%)
Feb 10, 2026 0.0350 0.0400 0.0350 0.0400 196,300 +0.00(+0.00%)
Feb 09, 2026 0.0350 0.0400 0.0350 0.0400 433,146 +0.00(+0.00%)
Feb 06, 2026 0.0450 0.0450 0.0400 0.0400 82,600 +0.00(+0.00%)
Feb 05, 2026 0.0400 0.0400 0.0400 0.0400 315,370 -0.00(-11.11%)
Feb 04, 2026 0.0500 0.0500 0.0450 0.0450 58,680 +0.00(+0.00%)
Feb 03, 2026 0.0500 0.0500 0.0450 0.0450 52,837 -0.01(-10.00%)
Feb 02, 2026 0.0500 0.0500 0.0500 0.0500 46,650 +0.00(+0.00%)
Jan 30, 2026 0.0550 0.0550 0.0500 0.0500 192,643 -0.00(-9.09%)
Jan 29, 2026 0.0550 0.0550 0.0550 0.0550 50,852 +0.00(+0.00%)
Jan 28, 2026 0.0550 0.0550 0.0550 0.0550 144,800 +0.00(+0.00%)
Jan 27, 2026 0.0550 0.0550 0.0550 0.0550 72,888 +0.00(+0.00%)
Jan 26, 2026 0.0550 0.0550 0.0550 0.0550 19,605 +0.00(+0.00%)
Jan 23, 2026 0.0550 0.0550 0.0550 0.0550 2,001 +0.00(+0.00%)
Jan 22, 2026 0.0600 0.0600 0.0550 0.0550 282,200 +0.00(+0.00%)
Jan 21, 2026 0.0600 0.0600 0.0550 0.0550 395,233 -0.00(-8.33%)
Jan 20, 2026 0.0600 0.0650 0.0600 0.0600 80,653 -0.01(-7.69%)
Jan 19, 2026 0.0650 0.0650 0.0650 0.0650 117,938 +0.00(+0.00%)
Jan 16, 2026 0.0650 0.0700 0.0650 0.0650 131,192 -0.01(-7.14%)
Jan 15, 2026 0.0700 0.0700 0.0650 0.0700 94,053 +0.00(+0.00%)
Jan 14, 2026 0.0650 0.0700 0.0650 0.0700 136,800 +0.00(+0.00%)
Jan 13, 2026 0.0700 0.0700 0.0650 0.0700 47,000 +0.00(+0.00%)
Jan 12, 2026 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Jan 09, 2026 0.0750 0.0750 0.0650 0.0700 72,142 +0.00(+0.00%)
Jan 08, 2026 0.0650 0.0700 0.0650 0.0700 34,263 +0.01(+7.69%)
Jan 07, 2026 0.0700 0.0750 0.0650 0.0650 210,804 -0.01(-7.14%)
Jan 06, 2026 0.0700 0.0700 0.0700 0.0700 234,080 +0.00(+0.00%)
Jan 05, 2026 0.0700 0.0700 0.0700 0.0700 228,459 -0.00(-6.67%)
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.