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 23, 2026 0.2300 0.2350 0.1950 0.2000 407,809 -0.02(-11.11%)
Mar 20, 2026 0.2200 0.2300 0.2100 0.2250 59,634 -0.01(-4.26%)
Mar 19, 2026 0.2200 0.2450 0.2000 0.2350 147,785 -0.01(-2.08%)
Mar 18, 2026 0.2500 0.2500 0.2350 0.2400 22,900 -0.01(-4.00%)
Mar 17, 2026 0.2450 0.2500 0.2450 0.2500 5,500 +0.01(+4.17%)
Mar 16, 2026 0.2550 0.2550 0.2400 0.2400 74,178 -0.02(-7.69%)
Mar 13, 2026 0.2700 0.2700 0.2550 0.2600 97,570 -0.02(-8.77%)
Mar 12, 2026 0.2850 0.2850 0.2850 0.2850 10,000 +0.02(+7.55%)
Mar 11, 2026 0.2800 0.2800 0.2600 0.2650 146,566 -0.02(-7.02%)
Mar 10, 2026 0.3250 0.3300 0.2850 0.2850 76,406 -0.05(-13.64%)
Mar 09, 2026 0.3000 0.3500 0.3000 0.3300 38,500 +0.01(+3.13%)
Mar 06, 2026 0.3300 0.3300 0.3000 0.3200 95,450 -0.02(-5.88%)
Mar 05, 2026 0.3450 0.3500 0.3400 0.3400 63,256 -0.02(-5.56%)
Mar 04, 2026 0.3200 0.4000 0.3200 0.3600 266,500 -0.02(-4.00%)
Mar 03, 2026 0.3800 0.3900 0.3750 0.3750 122,220 -0.02(-3.85%)
Mar 02, 2026 0.4000 0.4000 0.3800 0.3900 99,717 -0.01(-1.27%)
Feb 27, 2026 0.4300 0.4300 0.3900 0.3950 241,959 -0.03(-7.06%)
Feb 26, 2026 0.4200 0.4250 0.4000 0.4250 121,390 +0.02(+3.66%)
Feb 25, 2026 0.4100 0.4200 0.4050 0.4100 611,650 +0.00(+0.00%)
Feb 24, 2026 0.3900 0.4100 0.3750 0.4100 83,450 +0.02(+5.13%)
Feb 23, 2026 0.4500 0.4500 0.3900 0.3900 217,609 -0.05(-11.36%)
Feb 20, 2026 0.4200 0.4400 0.4200 0.4400 59,941 +0.01(+1.15%)
Feb 19, 2026 0.4400 0.4400 0.4250 0.4350 47,301 +0.04(+11.54%)
Feb 18, 2026 0.4500 0.4500 0.3900 0.3900 143,993 -0.03(-7.14%)
Feb 17, 2026 0.4950 0.4950 0.3900 0.4200 246,616 -0.02(-3.45%)
Feb 13, 2026 0.4350 0 -0.03(-7.45%)
Feb 12, 2026 0.5500 0.5500 0.4500 0.4700 76,481 -0.07(-12.96%)
Feb 11, 2026 0.5200 0.5400 0.5000 0.5400 314,070 +0.04(+8.00%)
Feb 10, 2026 0.5000 0.5300 0.5000 0.5000 258,200 +0.03(+5.26%)
Feb 09, 2026 0.5000 0.5200 0.4600 0.4750 209,818 -0.01(-2.06%)
Feb 06, 2026 0.4000 0.5000 0.4000 0.4850 243,250 +0.08(+18.29%)
Feb 05, 2026 0.4700 0.4700 0.3700 0.4100 246,687 -0.06(-12.77%)
Feb 04, 2026 0.5500 0.5500 0.4650 0.4700 83,385 -0.02(-4.08%)
Feb 03, 2026 0.5700 0.5700 0.4700 0.4900 352,652 -0.03(-5.77%)
Feb 02, 2026 0.5200 0.5200 0.5200 0.5200 29,740 -0.04(-7.14%)
Jan 30, 2026 0.5500 0.5800 0.5200 0.5600 106,292 -0.04(-6.67%)
Jan 29, 2026 0.6000 0.6400 0.5600 0.6000 196,229 -0.01(-1.64%)
Jan 28, 2026 0.6400 0.6500 0.6000 0.6100 97,683 -0.04(-6.15%)
Jan 27, 2026 0.6400 0.6700 0.6300 0.6500 73,885 +0.02(+3.17%)
Jan 26, 2026 0.7400 0.7400 0.6000 0.6300 296,749 -0.10(-13.70%)
Jan 23, 2026 0.7900 0.8000 0.7100 0.7300 591,152 -0.06(-7.59%)
Jan 22, 2026 0.7400 0.7900 0.7200 0.7900 129,309 +0.05(+6.76%)
Jan 21, 2026 0.7800 0.8100 0.7400 0.7400 393,934 -0.01(-1.33%)
Jan 20, 2026 0.6100 0.7800 0.6100 0.7500 550,597 +0.14(+22.95%)
Jan 19, 2026 0.6500 0.6500 0.5800 0.6100 88,776 -0.07(-10.29%)
Jan 16, 2026 0.6900 0.7200 0.6700 0.6800 100,620 -0.01(-1.45%)
Jan 15, 2026 0.6000 0.6900 0.6000 0.6900 82,287 +0.04(+6.15%)
Jan 14, 2026 0.6900 0.6900 0.6200 0.6500 81,555 -0.10(-13.33%)
Jan 13, 2026 0.7500 0.7900 0.6900 0.7500 202,124 +0.00(+0.00%)
Jan 12, 2026 0.6500 0.8000 0.6400 0.7500 872,111 +0.11(+17.19%)
Jan 09, 2026 0.5600 0.7700 0.5500 0.6400 281,712 +0.10(+18.52%)
Jan 08, 2026 0.4600 0.5400 0.4600 0.5400 326,470 +0.08(+17.39%)
Jan 07, 2026 0.4600 0.4600 0.4600 0.4600 17,990 +0.01(+1.10%)
Jan 06, 2026 0.4750 0.4850 0.4400 0.4550 122,640 +0.01(+2.25%)
Jan 05, 2026 0.4100 0.4900 0.4100 0.4450 271,451 +0.05(+12.66%)
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.