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 20, 2026 0.1500 4 +0.03(+25.00%)
Mar 19, 2026 0.1400 0.1400 0.1200 0.1200 45,000 -0.03(-20.00%)
Mar 17, 2026 0.1500 0 -0.02(-11.76%)
Mar 16, 2026 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
Mar 13, 2026 0.1700 0.1700 0.1700 0.1700 16,900 +0.00(+0.00%)
Mar 11, 2026 0.1700 0 -0.02(-12.82%)
Mar 09, 2026 0.1950 0 -0.01(-4.88%)
Mar 06, 2026 0.2050 0.2050 0.2050 0.2050 20,500 +0.00(+0.00%)
Feb 26, 2026 0.2050 0 -0.01(-2.38%)
Feb 23, 2026 0.2100 0 -0.02(-6.67%)
Feb 12, 2026 0.2250 0 -0.02(-10.00%)
Feb 11, 2026 0.2400 0.2500 0.2400 0.2500 38,500 +0.01(+4.17%)
Feb 06, 2026 0.2400 0 +0.00(+0.00%)
Feb 05, 2026 0.2050 0.2400 0.2050 0.2400 26,733 +0.01(+2.13%)
Feb 04, 2026 0.2350 0.2350 0.2350 0.2350 10,000 +0.03(+17.50%)
Feb 03, 2026 0.2000 0.2000 0.2000 0.2000 40,053 +0.00(+0.00%)
Feb 02, 2026 0.2000 0.2000 0.2000 0.2000 155,500 -0.05(-20.00%)
Jan 30, 2026 0.2500 0.2550 0.2500 0.2500 132,004 +0.00(+0.00%)
Jan 29, 2026 0.2700 0.2800 0.2500 0.2500 81,867 -0.03(-10.71%)
Jan 28, 2026 0.2600 0.2800 0.2600 0.2800 234,380 +0.02(+7.69%)
Jan 27, 2026 0.3000 0.3000 0.2500 0.2600 147,191 +0.01(+4.00%)
Jan 23, 2026 0.2500 0 +0.03(+13.64%)
Jan 22, 2026 0.2200 0.2200 0.2200 0.2200 10,150 +0.00(+0.00%)
Jan 21, 2026 0.2200 0.2200 0.2200 0.2200 55,000 +0.02(+10.00%)
Jan 20, 2026 0.1900 0.2000 0.1900 0.2000 193,000 +0.03(+14.29%)
Jan 19, 2026 0.1750 0.1950 0.1750 0.1750 155,250 +0.04(+29.63%)
Jan 16, 2026 0.1350 0.1350 0.1350 0.1350 22,072 -0.01(-10.00%)
Jan 15, 2026 0.1350 0.1500 0.1350 0.1500 143,230 +0.05(+50.00%)
Jan 13, 2026 0.1000 8 +0.02(+25.00%)
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.