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 16, 2026 0.2650 0.2650 0.2450 0.2450 245,249 -0.01(-3.92%)
Mar 13, 2026 0.2600 0.2650 0.2550 0.2550 298,299 -0.02(-5.56%)
Mar 12, 2026 0.2700 0.2700 0.2550 0.2700 244,524 +0.00(+0.00%)
Mar 11, 2026 0.2700 0.2700 0.2600 0.2700 240,251 +0.00(+0.00%)
Mar 10, 2026 0.2500 0.2700 0.2500 0.2700 222,437 +0.03(+10.20%)
Mar 09, 2026 0.2500 0.2500 0.2350 0.2450 273,220 -0.01(-2.00%)
Mar 06, 2026 0.2500 0.2500 0.2450 0.2500 137,311 +0.00(+0.00%)
Mar 05, 2026 0.2550 0.2550 0.2450 0.2500 233,018 +0.00(+0.00%)
Mar 04, 2026 0.2500 0.2500 0.2450 0.2500 117,282 -0.01(-1.96%)
Mar 03, 2026 0.2650 0.2650 0.2450 0.2550 308,808 -0.01(-1.92%)
Mar 02, 2026 0.2650 0.2650 0.2550 0.2600 142,950 -0.01(-1.89%)
Feb 27, 2026 0.2750 0.2750 0.2600 0.2650 238,913 +0.01(+1.92%)
Feb 26, 2026 0.2700 0.2700 0.2600 0.2600 175,047 -0.01(-1.89%)
Feb 25, 2026 0.2700 0.2750 0.2650 0.2650 631,216 +0.00(+0.00%)
Feb 24, 2026 0.2550 0.2650 0.2450 0.2650 306,041 +0.02(+8.16%)
Feb 23, 2026 0.2500 0.2600 0.2400 0.2450 788,347 +0.00(+0.00%)
Feb 20, 2026 0.2400 0.2500 0.2300 0.2450 258,513 +0.01(+2.08%)
Feb 19, 2026 0.2400 0.2400 0.2350 0.2400 141,651 +0.00(+0.00%)
Feb 18, 2026 0.2350 0.2400 0.2350 0.2400 243,235 +0.01(+2.13%)
Feb 17, 2026 0.2100 0.2400 0.2100 0.2350 1,055,651 +0.03(+17.50%)
Feb 13, 2026 0.2000 0 -0.02(-9.09%)
Feb 12, 2026 0.2300 0.2300 0.2150 0.2200 424,901 +0.00(+0.00%)
Feb 11, 2026 0.2300 0.2300 0.2200 0.2200 208,862 -0.01(-2.22%)
Feb 10, 2026 0.2300 0.2300 0.2250 0.2250 273,947 +0.00(+0.00%)
Feb 09, 2026 0.2400 0.2400 0.2250 0.2250 512,278 -0.01(-2.17%)
Feb 06, 2026 0.2350 0.2350 0.2250 0.2300 206,157 +0.01(+2.22%)
Feb 05, 2026 0.2300 0.2300 0.2250 0.2250 292,378 -0.01(-2.17%)
Feb 04, 2026 0.2300 0.2350 0.2150 0.2300 514,802 +0.00(+0.00%)
Feb 03, 2026 0.2300 0.2350 0.2250 0.2300 171,280 +0.01(+2.22%)
Feb 02, 2026 0.2300 0.2300 0.2200 0.2250 378,095 +0.01(+2.27%)
Jan 30, 2026 0.2350 0.2350 0.2150 0.2200 1,768,000 -0.02(-7.56%)
Jan 29, 2026 0.2500 0.2500 0.2350 0.2380 692,512 -0.00(-0.83%)
Jan 28, 2026 0.2500 0.2550 0.2400 0.2400 675,057 -0.01(-2.04%)
Jan 27, 2026 0.2550 0.2550 0.2350 0.2450 881,528 -0.01(-2.00%)
Jan 26, 2026 0.2500 0.2600 0.2450 0.2500 882,209 +0.01(+4.17%)
Jan 23, 2026 0.2500 0.2550 0.2380 0.2400 555,224 -0.01(-4.00%)
Jan 22, 2026 0.2600 0.2700 0.2450 0.2500 813,420 +0.00(+0.00%)
Jan 21, 2026 0.2500 0.2600 0.2450 0.2500 614,681 +0.01(+2.88%)
Jan 20, 2026 0.2450 0.2500 0.2400 0.2430 212,506 +0.01(+3.40%)
Jan 19, 2026 0.2500 0.2550 0.2300 0.2350 611,933 -0.01(-4.08%)
Jan 16, 2026 0.2600 0.2850 0.2450 0.2450 1,419,559 -0.04(-14.04%)
Jan 15, 2026 0.2350 0.2850 0.2300 0.2850 1,087,402 +0.05(+23.91%)
Jan 14, 2026 0.2200 0.2350 0.2200 0.2300 389,410 +0.01(+2.22%)
Jan 13, 2026 0.2250 0.2350 0.2200 0.2250 419,028 -0.01(-2.17%)
Jan 12, 2026 0.2300 0.2300 0.2200 0.2300 289,736 +0.01(+2.22%)
Jan 09, 2026 0.2250 0.2250 0.2100 0.2250 218,851 +0.01(+2.27%)
Jan 08, 2026 0.2350 0.2400 0.2200 0.2200 486,400 -0.02(-8.33%)
Jan 07, 2026 0.2250 0.2400 0.2250 0.2400 545,447 +0.01(+4.35%)
Jan 06, 2026 0.2350 0.2400 0.2250 0.2300 533,893 +0.00(+0.00%)
Jan 05, 2026 0.2400 0.2400 0.2300 0.2300 593,451 -0.00(-2.13%)
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.