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 0.3950 0.3950 0.3850 0.3900 40,500 +0.01(+2.63%)
Mar 23, 2026 0.3750 0.3950 0.3750 0.3800 87,130 -0.01(-1.30%)
Mar 20, 2026 0.3700 0.3850 0.3700 0.3850 7,526 +0.02(+4.05%)
Mar 19, 2026 0.3900 0.3900 0.3600 0.3700 123,728 -0.04(-9.76%)
Mar 18, 2026 0.4250 0.4250 0.3900 0.4100 38,260 +0.01(+2.50%)
Mar 17, 2026 0.4200 0.4250 0.3850 0.4000 54,700 -0.01(-2.44%)
Mar 16, 2026 0.4000 0.4100 0.3900 0.4100 55,927 +0.01(+2.50%)
Mar 13, 2026 0.4100 0.4200 0.3950 0.4000 158,352 -0.02(-4.76%)
Mar 12, 2026 0.4200 0.4250 0.4200 0.4200 46,900 -0.01(-2.33%)
Mar 11, 2026 0.4500 0.4500 0.4300 0.4300 8,850 -0.01(-2.27%)
Mar 10, 2026 0.4500 0.4500 0.4400 0.4400 16,860 +0.01(+2.33%)
Mar 09, 2026 0.4400 0.4400 0.4100 0.4300 146,011 -0.01(-2.27%)
Mar 06, 2026 0.4600 0.4600 0.4300 0.4400 203,465 -0.02(-4.35%)
Mar 05, 2026 0.4850 0.4850 0.4600 0.4600 58,300 -0.02(-4.17%)
Mar 04, 2026 0.4850 0.4850 0.4750 0.4800 13,000 -0.01(-2.04%)
Mar 03, 2026 0.4800 0.4900 0.4800 0.4900 124,978 -0.03(-5.77%)
Mar 02, 2026 0.4900 0.5400 0.4900 0.5200 125,840 +0.02(+4.00%)
Feb 27, 2026 0.4650 0.5000 0.4650 0.5000 145,260 +0.03(+7.53%)
Feb 26, 2026 0.4400 0.4800 0.4250 0.4650 303,363 +0.03(+6.90%)
Feb 25, 2026 0.4900 0.4900 0.4350 0.4350 461,385 -0.03(-7.45%)
Feb 24, 2026 0.4850 0.4850 0.4600 0.4700 117,161 -0.01(-2.08%)
Feb 23, 2026 0.4950 0.4950 0.4800 0.4800 21,352 -0.02(-3.03%)
Feb 20, 2026 0.5100 0.5200 0.4900 0.4950 172,432 -0.02(-2.94%)
Feb 19, 2026 0.4850 0.5100 0.4850 0.5100 53,850 +0.02(+4.08%)
Feb 18, 2026 0.4700 0.4900 0.4700 0.4900 12,000 +0.02(+3.16%)
Feb 17, 2026 0.4800 0.4800 0.4700 0.4750 29,630 +0.01(+3.26%)
Feb 13, 2026 0.4600 0 -0.01(-3.16%)
Feb 12, 2026 0.4800 0.4900 0.4700 0.4750 69,146 -0.03(-5.00%)
Feb 11, 2026 0.5100 0.5100 0.5000 0.5000 39,543 +0.00(+0.00%)
Feb 10, 2026 0.5000 0.5200 0.4900 0.5000 99,651 +0.00(+0.00%)
Feb 09, 2026 0.4400 0.5100 0.4400 0.5000 278,757 +0.06(+13.64%)
Feb 06, 2026 0.4350 0.4400 0.4250 0.4400 59,034 +0.01(+2.33%)
Feb 05, 2026 0.4550 0.4550 0.4200 0.4300 172,000 -0.03(-6.52%)
Feb 04, 2026 0.4550 0.4700 0.4500 0.4600 41,200 +0.01(+2.22%)
Feb 03, 2026 0.4400 0.4600 0.4400 0.4500 123,800 +0.02(+4.65%)
Feb 02, 2026 0.4350 0.4400 0.4300 0.4300 22,500 -0.02(-3.37%)
Jan 30, 2026 0.4400 0.4500 0.4300 0.4450 141,060 -0.02(-3.26%)
Jan 29, 2026 0.4900 0.4900 0.4400 0.4600 106,245 -0.01(-3.16%)
Jan 28, 2026 0.4850 0.4850 0.4500 0.4750 106,965 +0.01(+3.26%)
Jan 27, 2026 0.4450 0.4600 0.4450 0.4600 40,084 +0.02(+3.37%)
Jan 26, 2026 0.4650 0.4950 0.4450 0.4450 163,563 -0.03(-7.29%)
Jan 23, 2026 0.4750 0.4950 0.4350 0.4800 246,775 -0.01(-2.04%)
Jan 22, 2026 0.4900 0.4900 0.4900 0.4900 77,500 +0.01(+2.08%)
Jan 21, 2026 0.5000 0.5000 0.4750 0.4800 47,546 -0.02(-3.03%)
Jan 20, 2026 0.4850 0.5100 0.4800 0.4950 84,354 +0.01(+1.02%)
Jan 19, 2026 0.5000 0.5200 0.4900 0.4900 194,902 -0.01(-2.00%)
Jan 16, 2026 0.4950 0.5100 0.4850 0.5000 170,429 +0.02(+3.09%)
Jan 15, 2026 0.4650 0.5100 0.4650 0.4850 135,661 +0.03(+6.59%)
Jan 14, 2026 0.5000 0.5000 0.4550 0.4550 329,541 -0.04(-8.08%)
Jan 13, 2026 0.5400 0.5400 0.4900 0.4950 151,700 -0.03(-4.81%)
Jan 12, 2026 0.5300 0.5300 0.5000 0.5200 193,623 -0.01(-1.89%)
Jan 09, 2026 0.5400 0.5500 0.5200 0.5300 70,215 +0.00(+0.00%)
Jan 08, 2026 0.5700 0.5700 0.5200 0.5300 104,506 -0.01(-1.85%)
Jan 07, 2026 0.5200 0.5500 0.5200 0.5400 226,558 +0.02(+3.85%)
Jan 06, 2026 0.5400 0.5500 0.5100 0.5200 177,362 +0.02(+4.00%)
Jan 05, 2026 0.4600 0.5600 0.4600 0.5000 355,317 +0.06(+13.64%)
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.