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 17, 2026 0.4300 0 -0.04(-8.51%)
Mar 16, 2026 0.4200 0.4800 0.3800 0.4700 418,980 +0.03(+6.82%)
Mar 13, 2026 0.3700 0.4400 0.3650 0.4400 714,181 +0.07(+18.92%)
Mar 12, 2026 0.3700 0.3700 0.3500 0.3700 161,194 +0.02(+5.71%)
Mar 11, 2026 0.3200 0.3500 0.2900 0.3500 182,612 +0.02(+6.06%)
Mar 10, 2026 0.3800 0.3900 0.3300 0.3300 349,946 -0.05(-13.16%)
Mar 09, 2026 0.3800 0.3800 0.3700 0.3800 12,421 -0.02(-5.00%)
Mar 06, 2026 0.3700 0.4000 0.3600 0.4000 311,735 +0.03(+8.11%)
Mar 05, 2026 0.3250 0.3800 0.3200 0.3700 447,000 +0.05(+15.62%)
Mar 04, 2026 0.3000 0.3300 0.2900 0.3200 166,000 -0.01(-1.54%)
Mar 03, 2026 0.3150 0.3250 0.3150 0.3250 54,500 +0.01(+3.17%)
Mar 02, 2026 0.2900 0.3300 0.2900 0.3150 247,000 +0.03(+8.62%)
Feb 27, 2026 0.2900 0.2900 0.2900 0.2900 500 +0.00(+0.00%)
Feb 26, 2026 0.2600 0.3200 0.2550 0.2900 1,911,500 +0.04(+16.00%)
Feb 25, 2026 0.2400 0.2500 0.2100 0.2500 227,500 -0.01(-1.96%)
Feb 24, 2026 0.2400 0.2550 0.2400 0.2550 144,500 +0.01(+2.00%)
Feb 23, 2026 0.2500 0.2500 0.2400 0.2500 92,666 +0.01(+2.04%)
Feb 20, 2026 0.2450 0.2450 0.2450 0.2450 42,000 +0.00(+0.00%)
Feb 19, 2026 0.2450 0.2500 0.2450 0.2450 65,000 -0.02(-5.77%)
Feb 18, 2026 0.2600 0.2600 0.2500 0.2600 62,000 +0.00(+0.00%)
Feb 17, 2026 0.2400 0.2700 0.2400 0.2600 125,000 -0.01(-1.89%)
Feb 13, 2026 0.2650 0 +0.06(+29.27%)
Feb 12, 2026 0.1950 0.2050 0.1950 0.2050 15,500 -0.01(-4.65%)
Feb 11, 2026 0.2050 0.2200 0.2050 0.2150 56,250 -0.01(-2.27%)
Feb 10, 2026 0.2200 0.2200 0.2200 0.2200 2,500 -0.01(-4.35%)
Feb 09, 2026 0.2150 0.2300 0.2150 0.2300 9,300 +0.01(+4.55%)
Feb 06, 2026 0.1850 0.2300 0.1850 0.2200 105,650 +0.04(+18.92%)
Feb 05, 2026 0.1850 0.1950 0.1800 0.1850 109,230 -0.02(-7.50%)
Feb 04, 2026 0.1850 0.2000 0.1850 0.2000 34,105 +0.02(+8.11%)
Feb 03, 2026 0.1800 0.1950 0.1800 0.1850 101,000 -0.02(-9.76%)
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.