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 16, 2026 0.6200 0.6200 0.5300 0.5300 186,107 -0.10(-15.87%)
Mar 13, 2026 0.6900 0.7400 0.6200 0.6300 199,358 -0.06(-8.70%)
Mar 12, 2026 0.7400 0.7400 0.6800 0.6900 128,009 -0.05(-6.76%)
Mar 11, 2026 0.7400 0.7400 0.7400 0.7400 24,802 +0.00(+0.00%)
Mar 10, 2026 0.7800 0.7800 0.7000 0.7400 177,633 -0.04(-5.13%)
Mar 09, 2026 0.7600 0.7800 0.7600 0.7800 131,954 +0.02(+2.63%)
Mar 06, 2026 0.7500 0.7600 0.7400 0.7600 92,579 +0.01(+1.33%)
Mar 05, 2026 0.7700 0.7800 0.7400 0.7500 100,373 +0.00(+0.00%)
Mar 04, 2026 0.7900 0.8100 0.7500 0.7500 193,130 -0.01(-1.32%)
Mar 03, 2026 0.7900 0.8000 0.7400 0.7600 105,786 -0.06(-7.32%)
Mar 02, 2026 0.7400 0.8800 0.7400 0.8200 321,080 +0.04(+5.13%)
Feb 27, 2026 0.7500 0.7800 0.7000 0.7800 345,401 +0.01(+1.30%)
Feb 26, 2026 0.8200 0.8200 0.7600 0.7700 216,819 -0.04(-4.94%)
Feb 25, 2026 0.8600 0.9100 0.7900 0.8100 204,696 -0.04(-4.71%)
Feb 24, 2026 0.8700 0.9100 0.8000 0.8500 214,060 -0.01(-1.16%)
Feb 23, 2026 0.8100 0.8700 0.8100 0.8600 395,358 +0.05(+6.17%)
Feb 20, 2026 0.7600 0.8200 0.7600 0.8100 269,633 +0.05(+6.58%)
Feb 19, 2026 0.6700 0.7600 0.6700 0.7600 308,411 +0.10(+15.15%)
Feb 18, 2026 0.6800 0.6900 0.6500 0.6600 37,875 -0.03(-4.35%)
Feb 17, 2026 0.7600 0.7600 0.6600 0.6900 50,368 -0.05(-6.76%)
Feb 13, 2026 0.7400 0 +0.02(+2.78%)
Feb 12, 2026 0.7400 0.7400 0.7000 0.7200 87,551 -0.02(-2.70%)
Feb 11, 2026 0.6900 0.7400 0.6200 0.7400 175,323 +0.02(+2.78%)
Feb 10, 2026 0.6700 0.7400 0.6400 0.7200 313,619 +0.08(+12.50%)
Feb 09, 2026 0.6700 0.7000 0.5700 0.6400 149,366 -0.02(-3.03%)
Feb 06, 2026 0.6100 0.7800 0.6100 0.6600 134,550 -0.03(-4.35%)
Feb 05, 2026 0.5900 0.7300 0.5700 0.6900 324,049 +0.12(+21.05%)
Feb 04, 2026 0.6000 0.6000 0.5100 0.5700 69,445 -0.02(-3.39%)
Feb 03, 2026 0.5200 0.6000 0.5200 0.5900 163,965 +0.08(+15.69%)
Feb 02, 2026 0.5100 0.5600 0.4900 0.5100 98,461 -0.01(-1.92%)
Jan 30, 2026 0.5000 0.5500 0.4900 0.5200 82,085 -0.03(-5.45%)
Jan 29, 2026 0.6000 0.6000 0.5200 0.5500 41,723 -0.05(-8.33%)
Jan 28, 2026 0.6400 0.6400 0.5700 0.6000 74,028 -0.05(-7.69%)
Jan 27, 2026 0.6800 0.6800 0.6300 0.6500 158,357 -0.04(-5.80%)
Jan 26, 2026 0.6900 0.6900 0.5800 0.6900 204,638 +0.11(+18.97%)
Jan 23, 2026 0.4650 0.6100 0.4650 0.5800 180,906 +0.08(+16.00%)
Jan 22, 2026 0.4600 0.5400 0.4600 0.5000 137,984 +0.02(+4.17%)
Jan 21, 2026 0.4650 0.5300 0.4650 0.4800 36,453 -0.02(-4.00%)
Jan 20, 2026 0.5000 0.5300 0.4800 0.5000 192,855 +0.02(+3.09%)
Jan 19, 2026 0.5100 0.5500 0.4700 0.4850 111,976 -0.01(-2.02%)
Jan 16, 2026 0.4900 0.5300 0.4700 0.4950 152,874 +0.03(+5.32%)
Jan 15, 2026 0.4600 0.4700 0.3800 0.4700 145,987 +0.05(+13.25%)
Jan 14, 2026 0.4500 0.4500 0.4150 0.4150 21,486 +0.01(+1.22%)
Jan 13, 2026 0.4450 0.4650 0.3850 0.4100 94,999 -0.02(-3.53%)
Jan 12, 2026 0.4000 0.4400 0.4000 0.4250 92,458 +0.03(+8.97%)
Jan 09, 2026 0.3900 0.4100 0.3900 0.3900 120,559 +0.00(+0.00%)
Jan 08, 2026 0.3600 0.4150 0.3600 0.3900 18,783 +0.00(+0.00%)
Jan 07, 2026 0.4000 0.4000 0.3800 0.3900 104,588 +0.01(+2.63%)
Jan 06, 2026 0.3850 0.4000 0.3800 0.3800 32,345 +0.01(+2.70%)
Jan 05, 2026 0.3750 0.3750 0.3650 0.3700 17,795 +0.02(+4.23%)
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.