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 0.1000 0.1100 0.1000 0.1100 13,001 +0.02(+22.22%)
Mar 17, 2026 0.0900 0.0900 0.0900 0.0900 2,110 -0.01(-5.26%)
Mar 16, 2026 0.1200 0.1200 0.0950 0.0950 85,027 -0.02(-20.83%)
Mar 13, 2026 0.1250 0.1250 0.1200 0.1200 63,250 -0.01(-7.69%)
Mar 12, 2026 0.1350 0.1350 0.1250 0.1300 15,000 +0.00(+0.00%)
Mar 11, 2026 0.1200 0.1450 0.1200 0.1300 20,400 +0.00(+0.00%)
Mar 10, 2026 0.1400 0.1400 0.1300 0.1300 9,500 -0.01(-3.70%)
Mar 09, 2026 0.1350 0.1350 0.1350 0.1350 3,656 -0.01(-3.57%)
Mar 06, 2026 0.1400 0.1600 0.1400 0.1400 13,000 -0.01(-6.67%)
Mar 04, 2026 0.1500 383 +0.01(+3.45%)
Mar 03, 2026 0.1500 0.1500 0.1450 0.1450 1,000 +0.00(+0.00%)
Feb 27, 2026 0.1450 487 -0.01(-3.33%)
Feb 26, 2026 0.1500 0.1500 0.1500 0.1500 6,500 -0.01(-3.23%)
Feb 25, 2026 0.1550 0.1550 0.1550 0.1550 560 +0.01(+3.33%)
Feb 24, 2026 0.1550 0.1550 0.1500 0.1500 1,009 +0.01(+7.14%)
Feb 23, 2026 0.1400 0.1400 0.1400 0.1400 520 -0.01(-6.67%)
Feb 19, 2026 0.1500 50 +0.00(+0.00%)
Feb 18, 2026 0.1500 0.1550 0.1500 0.1500 10,030 +0.01(+3.45%)
Feb 17, 2026 0.1600 0.1600 0.1450 0.1450 30,093 -0.03(-17.14%)
Feb 13, 2026 0.1750 0 +0.01(+9.37%)
Feb 12, 2026 0.1700 0.1700 0.1600 0.1600 11,070 -0.02(-11.11%)
Feb 11, 2026 0.1800 0.1800 0.1750 0.1800 8,000 +0.02(+12.50%)
Feb 10, 2026 0.1550 0.1600 0.1550 0.1600 9,751 +0.00(+0.00%)
Feb 09, 2026 0.1600 0.1600 0.1500 0.1600 23,333 +0.02(+10.34%)
Feb 06, 2026 0.1700 0.1700 0.1300 0.1450 94,503 -0.03(-14.71%)
Feb 05, 2026 0.1850 0.1850 0.1700 0.1700 37,528 -0.01(-8.11%)
Feb 04, 2026 0.2100 0.2400 0.1850 0.1850 107,878 +0.01(+2.78%)
Jan 30, 2026 0.1800 0 +0.00(+0.00%)
Jan 29, 2026 0.1800 0.1800 0.1750 0.1800 5,197 +0.01(+2.86%)
Jan 28, 2026 0.1750 0.1850 0.1600 0.1750 100,328 -0.01(-2.78%)
Jan 27, 2026 0.1700 0.2400 0.1500 0.1800 107,763 +0.02(+12.50%)
Jan 26, 2026 0.1300 0.1600 0.1300 0.1600 19,834 +0.03(+23.08%)
Jan 23, 2026 0.1300 0.1300 0.1300 0.1300 1,000 +0.01(+8.33%)
Jan 22, 2026 0.1200 0.1200 0.1200 0.1200 3,400 +0.00(+0.00%)
Jan 21, 2026 0.1200 0.1200 0.1200 0.1200 12,029 -0.01(-4.00%)
Jan 20, 2026 0.1150 0.1250 0.1150 0.1250 37,204 +0.01(+8.70%)
Jan 19, 2026 0.1200 0.1200 0.1150 0.1150 18,034 +0.00(+0.00%)
Jan 16, 2026 0.1150 0.1150 0.1100 0.1150 23,651 +0.01(+4.55%)
Jan 15, 2026 0.1150 0.1150 0.1050 0.1100 67,797 -0.01(-8.33%)
Jan 14, 2026 0.1200 0.1200 0.1100 0.1200 24,500 +0.01(+9.09%)
Jan 12, 2026 0.1100 0 +0.00(+0.00%)
Jan 09, 2026 0.1100 0.1100 0.1100 0.1100 7,881 +0.01(+4.76%)
Jan 08, 2026 0.1050 0.1050 0.1050 0.1050 9,833 -0.01(-4.55%)
Jan 07, 2026 0.1000 0.1200 0.1000 0.1100 109,490 +0.00(+0.00%)
Jan 06, 2026 0.1100 0.1100 0.1100 0.1100 19,545 +0.01(+4.76%)
Jan 05, 2026 0.1050 0.1050 0.1050 0.1050 1,599 +0.00(+5.00%)
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.