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 0.0850 0.0900 0.0850 0.0900 64,395 +0.00(+0.00%)
Mar 19, 2026 0.0900 0.0900 0.0850 0.0900 204,036 +0.00(+5.88%)
Mar 18, 2026 0.0950 0.0950 0.0850 0.0850 427,628 -0.01(-10.53%)
Mar 17, 2026 0.0900 0.0950 0.0900 0.0950 22,047 +0.00(+0.00%)
Mar 16, 2026 0.0900 0.0950 0.0900 0.0950 311,485 +0.01(+5.56%)
Mar 13, 2026 0.0900 0.0950 0.0850 0.0900 798,468 -0.01(-5.26%)
Mar 12, 2026 0.1000 0.1000 0.0950 0.0950 378,637 -0.01(-5.00%)
Mar 11, 2026 0.1000 0.1000 0.0950 0.1000 111,200 -0.00(-4.76%)
Mar 10, 2026 0.1000 0.1050 0.1000 0.1050 457,793 +0.00(+5.00%)
Mar 09, 2026 0.0950 0.1000 0.0950 0.1000 211,019 +0.00(+0.00%)
Mar 06, 2026 0.1000 0.1000 0.1000 0.1000 267,491 +0.00(+0.00%)
Mar 05, 2026 0.1000 0.1000 0.0950 0.1000 349,051 +0.00(+0.00%)
Mar 04, 2026 0.1050 0.1050 0.0950 0.1000 398,681 -0.00(-4.76%)
Mar 03, 2026 0.1100 0.1100 0.1000 0.1050 385,393 -0.01(-4.55%)
Mar 02, 2026 0.1150 0.1150 0.1050 0.1100 266,041 +0.00(+0.00%)
Feb 27, 2026 0.1150 0.1150 0.1100 0.1100 327,955 +0.00(+0.00%)
Feb 26, 2026 0.1100 0.1150 0.1100 0.1100 1,470,756 +0.00(+0.00%)
Feb 25, 2026 0.1100 0.1150 0.1100 0.1100 225,602 +0.00(+0.00%)
Feb 24, 2026 0.1200 0.1200 0.1050 0.1100 536,814 -0.01(-8.33%)
Feb 23, 2026 0.1150 0.1250 0.1150 0.1200 258,892 +0.00(+0.00%)
Feb 20, 2026 0.1350 0.1400 0.1200 0.1200 312,531 -0.01(-7.69%)
Feb 19, 2026 0.1150 0.1350 0.1150 0.1300 754,759 +0.02(+18.18%)
Feb 18, 2026 0.1100 0.1150 0.1100 0.1100 120,800 +0.01(+4.76%)
Feb 17, 2026 0.1150 0.1150 0.1000 0.1050 987,426 -0.01(-4.55%)
Feb 13, 2026 0.1100 0 +0.00(+0.00%)
Feb 12, 2026 0.1100 0.1100 0.1050 0.1100 18,000 +0.00(+0.00%)
Feb 11, 2026 0.1050 0.1100 0.1050 0.1100 176,441 +0.01(+4.76%)
Feb 10, 2026 0.1100 0.1100 0.1050 0.1050 29,234 -0.01(-4.55%)
Feb 09, 2026 0.1100 0.1150 0.1050 0.1100 78,533 +0.00(+0.00%)
Feb 06, 2026 0.1100 0.1100 0.1050 0.1100 277,442 +0.00(+0.00%)
Feb 05, 2026 0.1150 0.1200 0.1050 0.1100 259,368 -0.01(-4.35%)
Feb 04, 2026 0.1200 0.1200 0.1150 0.1150 87,245 -0.00(-4.17%)
Feb 03, 2026 0.1150 0.1200 0.1150 0.1200 192,940 +0.00(+4.35%)
Feb 02, 2026 0.1150 0.1200 0.1100 0.1150 372,846 -0.00(-4.17%)
Jan 30, 2026 0.1250 0.1250 0.1150 0.1200 943,105 -0.01(-7.69%)
Jan 29, 2026 0.1300 0.1350 0.1250 0.1300 759,316 +0.00(+0.00%)
Jan 28, 2026 0.1350 0.1350 0.1300 0.1300 63,150 +0.00(+0.00%)
Jan 27, 2026 0.1300 0.1350 0.1250 0.1300 641,114 -0.01(-7.14%)
Jan 26, 2026 0.1500 0.1500 0.1350 0.1400 677,770 -0.00(-3.45%)
Jan 23, 2026 0.1400 0.1550 0.1400 0.1450 364,122 +0.00(+0.00%)
Jan 22, 2026 0.1500 0.1500 0.1450 0.1450 360,786 +0.00(+0.00%)
Jan 21, 2026 0.1550 0.1650 0.1450 0.1450 313,784 -0.01(-6.45%)
Jan 20, 2026 0.1500 0.1600 0.1500 0.1550 750,182 +0.00(+0.00%)
Jan 19, 2026 0.1550 0.1550 0.1500 0.1550 454,521 +0.01(+3.33%)
Jan 16, 2026 0.1500 0.1600 0.1450 0.1500 274,381 -0.01(-5.06%)
Jan 15, 2026 0.1550 0.1650 0.1550 0.1580 210,496 +0.01(+5.33%)
Jan 14, 2026 0.1550 0.1600 0.1500 0.1500 121,519 +0.00(+0.00%)
Jan 13, 2026 0.1500 0.1600 0.1450 0.1500 288,271 -0.01(-3.23%)
Jan 12, 2026 0.1400 0.1650 0.1350 0.1550 1,550,030 +0.01(+10.71%)
Jan 09, 2026 0.1350 0.1400 0.1300 0.1400 1,121,941 +0.01(+7.69%)
Jan 08, 2026 0.1250 0.1300 0.1250 0.1300 642,377 +0.01(+4.00%)
Jan 07, 2026 0.1350 0.1450 0.1250 0.1250 1,131,885 -0.02(-13.79%)
Jan 06, 2026 0.1550 0.1550 0.1400 0.1450 725,304 -0.01(-3.33%)
Jan 05, 2026 0.1550 0.1700 0.1450 0.1500 1,018,367 -0.02(-9.09%)
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.