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 10, 2026 0.0800 26 +0.01(+6.67%)
Mar 09, 2026 0.0750 0.0750 0.0750 0.0750 4,291 -0.01(-16.67%)
Mar 04, 2026 0.0900 588 +0.01(+20.00%)
Mar 03, 2026 0.0700 0.0850 0.0650 0.0750 51,819 -0.01(-11.76%)
Feb 27, 2026 0.0850 15 +0.00(+0.00%)
Feb 25, 2026 0.0850 210 -0.00(-5.56%)
Feb 24, 2026 0.0850 0.0900 0.0750 0.0900 136,039 +0.01(+20.00%)
Feb 23, 2026 0.0700 0.0750 0.0700 0.0750 5,482 -0.01(-11.76%)
Feb 19, 2026 0.0850 471 +0.01(+6.25%)
Feb 18, 2026 0.0800 0.0800 0.0800 0.0800 2,501 +0.01(+23.08%)
Feb 17, 2026 0.0650 0.0650 0.0650 0.0650 2,003 -0.01(-13.33%)
Feb 12, 2026 0.0750 0 +0.00(+7.14%)
Feb 11, 2026 0.0850 0.0850 0.0700 0.0700 12,254 -0.02(-22.22%)
Feb 10, 2026 0.0900 0.0900 0.0900 0.0900 4,993 +0.01(+20.00%)
Feb 09, 2026 0.0750 0.0750 0.0750 0.0750 1,059 +0.00(+7.14%)
Feb 06, 2026 0.0800 0.0800 0.0700 0.0700 74,511 -0.02(-26.32%)
Feb 05, 2026 0.0950 0.0950 0.0950 0.0950 1,000 +0.02(+26.67%)
Feb 04, 2026 0.0750 0.0750 0.0750 0.0750 1,193 -0.02(-21.05%)
Feb 03, 2026 0.0950 0.1000 0.0950 0.0950 9,076 +0.00(+0.00%)
Feb 02, 2026 0.0800 0.0950 0.0750 0.0950 52,022 +0.02(+26.67%)
Jan 30, 2026 0.0800 0.0800 0.0750 0.0750 15,062 -0.01(-6.25%)
Jan 29, 2026 0.0850 0.0850 0.0800 0.0800 26,952 -0.01(-5.88%)
Jan 28, 2026 0.0800 0.0950 0.0800 0.0850 18,174 +0.01(+13.33%)
Jan 27, 2026 0.0950 0.0950 0.0750 0.0750 48,423 -0.02(-21.05%)
Jan 26, 2026 0.0850 0.1000 0.0850 0.0950 157,193 +0.01(+11.76%)
Jan 23, 2026 0.0650 0.0850 0.0650 0.0850 4,764 +0.02(+30.77%)
Jan 22, 2026 0.0650 0.0650 0.0650 0.0650 8,467 +0.00(+0.00%)
Jan 20, 2026 0.0650 786 -0.01(-7.14%)
Jan 19, 2026 0.0700 0.0700 0.0700 0.0700 103,985 +0.00(+0.00%)
Jan 16, 2026 0.0700 0.0700 0.0700 0.0700 19,077 +0.01(+7.69%)
Jan 15, 2026 0.0650 0.0700 0.0550 0.0650 128,274 +0.00(+0.00%)
Jan 14, 2026 0.0650 0.0700 0.0650 0.0650 16,000 -0.01(-13.33%)
Jan 13, 2026 0.0800 0.0800 0.0650 0.0750 123,568 -0.01(-6.25%)
Jan 12, 2026 0.0750 0.0800 0.0700 0.0800 45,183 +0.00(+0.00%)
Jan 09, 2026 0.0750 0.0800 0.0750 0.0800 71,041 +0.01(+6.67%)
Jan 08, 2026 0.0800 0.0800 0.0700 0.0750 26,291 -0.01(-11.76%)
Jan 07, 2026 0.0850 0.0850 0.0850 0.0850 2,438 +0.01(+6.25%)
Jan 06, 2026 0.0800 0.0800 0.0800 0.0800 8,329 +0.01(+14.29%)
Jan 05, 2026 0.0850 0.0850 0.0700 0.0700 34,467 -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.