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 24, 2026 0.6800 0.6800 0.6500 0.6600 40,500 -0.04(-5.71%)
Mar 23, 2026 0.7000 0.7300 0.6800 0.7000 31,982 +0.05(+7.69%)
Mar 20, 2026 0.7400 0.7400 0.6500 0.6500 27,008 -0.09(-12.16%)
Mar 19, 2026 0.7200 0.8100 0.6500 0.7400 15,273,500 -0.01(-1.33%)
Mar 18, 2026 0.8300 0.8300 0.7500 0.7500 62,415 -0.03(-3.85%)
Mar 17, 2026 0.8500 0.8500 0.5700 0.7800 366,610 -0.12(-13.33%)
Mar 16, 2026 0.9800 0.9800 0.9000 0.9000 8,000 +0.02(+2.27%)
Mar 13, 2026 0.9200 0.9200 0.8800 0.8800 29,500 -0.06(-6.38%)
Mar 12, 2026 0.9400 0.9400 0.9300 0.9400 6,000 +0.03(+3.30%)
Mar 11, 2026 0.9500 0.9600 0.9100 0.9100 25,100 -0.06(-6.19%)
Mar 10, 2026 0.9700 0.9700 0.9700 0.9700 1,000 +0.01(+1.04%)
Mar 06, 2026 0.9600 185 -0.07(-6.80%)
Mar 05, 2026 1.040 1.040 0.9800 1.030 98,696 +0.09(+9.57%)
Mar 04, 2026 0.9600 0.9900 0.9200 0.9400 26,025 -0.04(-4.08%)
Mar 03, 2026 0.9800 1.000 0.9400 0.9800 68,347 -0.02(-2.00%)
Mar 02, 2026 1.030 1.030 0.9700 1.000 27,863 -0.02(-1.96%)
Feb 27, 2026 0.9500 1.080 0.9500 1.020 381,831 +0.07(+7.37%)
Feb 26, 2026 0.9100 0.9500 0.9100 0.9500 74,100 +0.05(+5.56%)
Feb 25, 2026 0.9100 0.9400 0.8500 0.9000 56,666 +0.00(+0.00%)
Feb 24, 2026 0.9000 0.9000 0.9000 0.9000 14,042 -0.01(-1.10%)
Feb 23, 2026 0.9100 0.9200 0.8800 0.9100 121,583 -0.03(-3.19%)
Feb 20, 2026 0.7400 0.9400 0.7300 0.9400 100,853 +0.24(+34.29%)
Feb 19, 2026 0.7300 0.7300 0.7000 0.7000 16,500 +0.00(+0.00%)
Feb 18, 2026 0.7200 0.7200 0.6900 0.7000 17,397 +0.00(+0.00%)
Feb 17, 2026 0.7000 0.7300 0.6800 0.7000 111,721 -0.02(-2.78%)
Feb 13, 2026 0.7200 0 +0.03(+4.35%)
Feb 12, 2026 0.7000 0.7000 0.6800 0.6900 24,500 -0.01(-1.43%)
Feb 11, 2026 0.7100 0.7100 0.6900 0.7000 7,500 +0.00(+0.00%)
Feb 10, 2026 0.6800 0.7200 0.6700 0.7000 88,639 +0.01(+1.45%)
Feb 09, 2026 0.6400 0.6900 0.6300 0.6900 82,960 -0.01(-1.43%)
Feb 06, 2026 0.6400 0.7000 0.6000 0.7000 40,500 +0.06(+9.37%)
Feb 05, 2026 0.6300 0.6500 0.5500 0.6400 165,220 +0.02(+3.23%)
Feb 04, 2026 0.6500 0.6700 0.6100 0.6200 199,550 -0.03(-4.62%)
Feb 03, 2026 0.6700 0.6700 0.6500 0.6500 7,500 -0.02(-2.99%)
Feb 02, 2026 0.6900 0.6900 0.6700 0.6700 15,825 +0.03(+4.69%)
Jan 30, 2026 0.6700 0.6700 0.6400 0.6400 53,350 -0.04(-5.88%)
Jan 29, 2026 0.7000 0.7000 0.6800 0.6800 34,300 -0.02(-2.86%)
Jan 28, 2026 0.6900 0.7000 0.6900 0.7000 10,533 +0.00(+0.00%)
Jan 27, 2026 0.7200 0.7200 0.7000 0.7000 1,500 +0.01(+1.45%)
Jan 26, 2026 0.7200 0.7200 0.6900 0.6900 135,264 -0.03(-4.17%)
Jan 23, 2026 0.7500 0.7500 0.7100 0.7200 44,200 -0.01(-1.37%)
Jan 22, 2026 0.7100 0.7500 0.7100 0.7300 118,573 +0.00(+0.00%)
Jan 21, 2026 0.7100 0.7300 0.7100 0.7300 6,000 +0.00(+0.00%)
Jan 20, 2026 0.7200 0.7500 0.7100 0.7300 80,600 +0.01(+1.39%)
Jan 19, 2026 0.7100 0.7200 0.7100 0.7200 10,152 +0.00(+0.00%)
Jan 16, 2026 0.7200 0.7200 0.7200 0.7200 5,500 -0.01(-1.37%)
Jan 15, 2026 0.7400 0.7400 0.7200 0.7300 46,800 -0.02(-2.67%)
Jan 14, 2026 0.7500 0.7500 0.7400 0.7500 31,500 +0.00(+0.00%)
Jan 13, 2026 0.7700 0.7700 0.7400 0.7500 46,500 -0.01(-1.32%)
Jan 12, 2026 0.7900 0.7900 0.7500 0.7600 180,500 +0.00(+0.00%)
Jan 09, 2026 0.7700 0.7700 0.7600 0.7600 4,000 +0.01(+1.33%)
Jan 08, 2026 0.7500 0.7900 0.7500 0.7500 39,000 -0.03(-3.85%)
Jan 07, 2026 0.7900 0.8000 0.7800 0.7800 18,500 +0.00(+0.00%)
Jan 06, 2026 0.7700 0.7800 0.7600 0.7800 34,538 -0.02(-2.50%)
Jan 05, 2026 0.7900 0.8000 0.7900 0.8000 3,856 +0.04(+5.26%)
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.