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 25, 2026 0.3200 0.3200 0.3200 0.3200 10,400 +0.01(+3.23%)
Mar 24, 2026 0.3000 0.3100 0.3000 0.3100 34,010 +0.01(+3.33%)
Mar 23, 2026 0.2900 0.3100 0.2900 0.3000 60,796 +0.02(+5.26%)
Mar 20, 2026 0.3300 0.3300 0.2850 0.2850 21,002 -0.02(-5.00%)
Mar 19, 2026 0.3400 0.3500 0.3000 0.3000 45,650 -0.04(-11.76%)
Mar 18, 2026 0.3450 0.3600 0.3400 0.3400 31,500 -0.01(-2.86%)
Mar 13, 2026 0.3500 0 +0.00(+0.00%)
Mar 12, 2026 0.3500 0.3500 0.3500 0.3500 296,500 +0.00(+0.00%)
Mar 11, 2026 0.3800 0.3800 0.3500 0.3500 15,000 +0.00(+0.00%)
Mar 10, 2026 0.3600 0.3700 0.3500 0.3500 1,322,432 -0.01(-2.78%)
Mar 09, 2026 0.3500 0.3600 0.3500 0.3600 26,000 +0.01(+2.86%)
Mar 06, 2026 0.3550 0.3550 0.3400 0.3500 48,500 -0.01(-2.78%)
Mar 05, 2026 0.3850 0.3850 0.3450 0.3600 138,500 -0.02(-5.26%)
Mar 04, 2026 0.3500 0.3800 0.3500 0.3800 18,126 +0.02(+5.56%)
Mar 03, 2026 0.3400 0.3600 0.3400 0.3600 607,000 +0.02(+5.88%)
Mar 02, 2026 0.3500 0.3500 0.3400 0.3400 74,887 -0.01(-2.86%)
Feb 27, 2026 0.3550 0.3550 0.3450 0.3500 36,537 -0.01(-1.41%)
Feb 26, 2026 0.3500 0.3550 0.3500 0.3550 79,000 +0.01(+1.43%)
Feb 25, 2026 0.3550 0.3550 0.3400 0.3500 88,516 -0.01(-1.41%)
Feb 24, 2026 0.3300 0.3550 0.3300 0.3550 190,500 +0.01(+4.41%)
Feb 23, 2026 0.3600 0.3600 0.3300 0.3400 341,219 -0.01(-2.86%)
Feb 20, 2026 0.3500 0.3800 0.3500 0.3500 377,000 +0.00(+0.00%)
Feb 19, 2026 0.3500 0.3500 0.3500 0.3500 51,000 +0.00(+0.00%)
Feb 18, 2026 0.3400 0.3500 0.3300 0.3500 96,600 +0.00(+0.00%)
Feb 17, 2026 0.3650 0.3650 0.3500 0.3500 274,816 -0.03(-6.67%)
Feb 13, 2026 0.3750 0 +0.01(+2.74%)
Feb 12, 2026 0.3750 0.3750 0.3500 0.3650 69,810 -0.01(-2.67%)
Feb 11, 2026 0.3700 0.3750 0.3550 0.3750 176,325 +0.01(+1.35%)
Feb 10, 2026 0.3900 0.3900 0.3600 0.3700 256,707 -0.02(-5.13%)
Feb 09, 2026 0.4000 0.4000 0.3650 0.3900 128,270 -0.01(-2.50%)
Feb 06, 2026 0.3850 0.4050 0.3800 0.4000 148,400 +0.01(+2.56%)
Feb 05, 2026 0.4200 0.4200 0.3800 0.3900 189,325 -0.05(-12.36%)
Feb 04, 2026 0.4450 0.4450 0.4450 0.4450 3,010 -0.01(-1.11%)
Feb 03, 2026 0.4600 0.4600 0.4500 0.4500 6,500 +0.02(+4.65%)
Feb 02, 2026 0.4250 0.4400 0.4250 0.4300 16,694 -0.02(-4.44%)
Jan 30, 2026 0.4800 0.4800 0.4300 0.4500 57,537 -0.05(-10.00%)
Jan 29, 2026 0.5300 0.5500 0.5000 0.5000 252,860 -0.04(-7.41%)
Jan 28, 2026 0.5400 0.5500 0.5400 0.5400 53,608 +0.02(+3.85%)
Jan 27, 2026 0.5400 0.5400 0.5000 0.5200 128,848 -0.03(-5.45%)
Jan 26, 2026 0.5500 0.5500 0.5500 0.5500 128,529 +0.02(+3.77%)
Jan 22, 2026 0.5300 30 -0.02(-3.64%)
Jan 21, 2026 0.5500 0.5600 0.5500 0.5500 234,000 +0.02(+3.77%)
Jan 20, 2026 0.5300 0.5300 0.5300 0.5300 122,000 +0.01(+1.92%)
Jan 19, 2026 0.5300 0.5400 0.5200 0.5200 75,500 +0.04(+8.33%)
Jan 16, 2026 0.5200 0.5200 0.4800 0.4800 52,500 -0.04(-7.69%)
Jan 15, 2026 0.5200 0.5300 0.5000 0.5200 62,000 +0.01(+1.96%)
Jan 14, 2026 0.5500 0.6000 0.5000 0.5100 179,055 +0.03(+5.15%)
Jan 13, 2026 0.5200 0.5200 0.4850 0.4850 203,002 -0.04(-6.73%)
Jan 12, 2026 0.5200 0.5200 0.5200 0.5200 29,014 +0.04(+7.22%)
Jan 09, 2026 0.4800 0.4850 0.4700 0.4850 36,500 -0.02(-3.00%)
Jan 08, 2026 0.5000 0.5000 0.4900 0.5000 164,500 +0.00(+0.00%)
Jan 07, 2026 0.5000 0.5200 0.5000 0.5000 111,300 +0.00(+0.00%)
Jan 06, 2026 0.5200 0.5200 0.5000 0.5000 150,300 +0.00(+0.00%)
Jan 05, 2026 0.5000 0.5200 0.5000 0.5000 171,858 +0.01(+2.04%)
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.