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 04, 2026 0.4400 0.4650 0.4000 0.4000 2,478,026 -0.02(-4.76%)
Mar 03, 2026 0.4400 0.4400 0.4200 0.4200 1,097,071 -0.04(-8.70%)
Mar 02, 2026 0.5400 0.5400 0.4550 0.4600 1,092,391 -0.04(-8.00%)
Feb 27, 2026 0.5900 0.5900 0.5000 0.5000 1,212,632 -0.09(-15.25%)
Feb 26, 2026 0.5100 0.5900 0.4900 0.5900 1,144,935 +0.09(+18.00%)
Feb 25, 2026 0.5200 0.5300 0.4950 0.5000 335,895 -0.01(-1.96%)
Feb 24, 2026 0.5200 0.5300 0.4950 0.5100 404,550 -0.01(-1.92%)
Feb 23, 2026 0.5000 0.5200 0.4750 0.5200 518,574 +0.04(+8.33%)
Feb 20, 2026 0.4850 0.5000 0.4700 0.4800 245,388 +0.01(+2.13%)
Feb 19, 2026 0.4600 0.4950 0.4500 0.4700 411,374 +0.00(+1.08%)
Feb 18, 2026 0.5000 0.5000 0.4600 0.4650 290,439 -0.02(-5.10%)
Feb 17, 2026 0.5500 0.5500 0.4750 0.4900 662,875 -0.05(-9.26%)
Feb 13, 2026 0.5400 0 +0.02(+3.85%)
Feb 12, 2026 0.5900 0.5900 0.5200 0.5200 370,889 -0.07(-11.86%)
Feb 11, 2026 0.6200 0.6300 0.5500 0.5900 719,774 -0.02(-3.28%)
Feb 10, 2026 0.5700 0.6200 0.5600 0.6100 756,509 +0.04(+7.02%)
Feb 09, 2026 0.5200 0.5700 0.5000 0.5700 505,385 +0.06(+11.76%)
Feb 06, 2026 0.4750 0.5100 0.4750 0.5100 642,981 +0.04(+8.51%)
Feb 05, 2026 0.4750 0.4800 0.4600 0.4700 856,398 +0.01(+2.17%)
Feb 04, 2026 0.4600 0.4700 0.4200 0.4600 977,104 +0.02(+4.55%)
Feb 03, 2026 0.4550 0.4600 0.4350 0.4400 240,871 -0.01(-2.22%)
Feb 02, 2026 0.4100 0.4500 0.4100 0.4500 270,652 +0.03(+7.14%)
Jan 30, 2026 0.4500 0.4500 0.4150 0.4200 461,659 -0.03(-6.67%)
Jan 29, 2026 0.4800 0.4950 0.4300 0.4500 485,798 -0.01(-1.10%)
Jan 28, 2026 0.4500 0.4650 0.4200 0.4550 520,861 +0.03(+5.81%)
Jan 27, 2026 0.4700 0.4700 0.4250 0.4300 1,221,803 -0.01(-2.27%)
Jan 26, 2026 0.5300 0.5300 0.4400 0.4400 1,103,840 -0.10(-18.52%)
Jan 23, 2026 0.5300 0.5400 0.5000 0.5400 277,246 +0.04(+8.00%)
Jan 22, 2026 0.4700 0.5500 0.4700 0.5000 895,934 +0.02(+3.09%)
Jan 21, 2026 0.5000 0.5000 0.4400 0.4850 815,840 +0.02(+3.19%)
Jan 20, 2026 0.4800 0.5100 0.4500 0.4700 965,108 -0.02(-4.08%)
Jan 19, 2026 0.5000 0.5000 0.4800 0.4900 494,178 -0.01(-1.01%)
Jan 16, 2026 0.4800 0.4950 0.4550 0.4950 441,760 +0.01(+1.02%)
Jan 15, 2026 0.5600 0.5600 0.4800 0.4900 1,054,022 -0.06(-10.91%)
Jan 14, 2026 0.5700 0.5800 0.5500 0.5500 712,015 +0.00(+0.00%)
Jan 13, 2026 0.5500 0.5600 0.5300 0.5500 685,782 +0.02(+3.77%)
Jan 12, 2026 0.5100 0.5300 0.5000 0.5300 986,513 +0.04(+8.16%)
Jan 09, 2026 0.5000 0.5100 0.4900 0.4900 714,175 -0.01(-1.01%)
Jan 08, 2026 0.5000 0.5100 0.4600 0.4950 548,432 -0.02(-2.94%)
Jan 07, 2026 0.4300 0.5300 0.3950 0.5100 1,903,617 +0.08(+18.60%)
Jan 06, 2026 0.4300 0.4650 0.4000 0.4300 2,100,346 +0.01(+2.38%)
Jan 05, 2026 0.3300 0.4300 0.3300 0.4200 1,547,025 +0.09(+27.27%)
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.