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 0.1350 0.1600 0.1250 0.1400 791,306 +0.01(+7.69%)
Mar 23, 2026 0.1250 0.1450 0.1200 0.1300 87,167 +0.00(+0.00%)
Mar 20, 2026 0.1400 0.1400 0.1300 0.1300 83,900 -0.02(-13.33%)
Mar 19, 2026 0.1600 0.1600 0.1300 0.1500 366,121 -0.01(-3.23%)
Mar 18, 2026 0.1650 0.1650 0.1550 0.1550 42,855 -0.01(-3.13%)
Mar 17, 2026 0.1500 0.1700 0.1450 0.1600 1,622,500 +0.01(+6.67%)
Mar 16, 2026 0.1250 0.1500 0.1150 0.1500 404,900 +0.03(+30.43%)
Mar 13, 2026 0.1350 0.1350 0.1150 0.1150 613,385 -0.02(-14.81%)
Mar 12, 2026 0.1400 0.1400 0.1350 0.1350 213,896 -0.01(-6.90%)
Mar 11, 2026 0.1400 0.1450 0.1400 0.1450 23,100 +0.00(+0.00%)
Mar 10, 2026 0.1300 0.1450 0.1300 0.1450 148,100 +0.02(+16.00%)
Mar 09, 2026 0.1400 0.1400 0.1250 0.1250 214,615 -0.02(-10.71%)
Mar 06, 2026 0.1450 0.1450 0.1400 0.1400 142,250 -0.01(-6.67%)
Mar 05, 2026 0.1600 0.1600 0.1400 0.1500 458,863 -0.01(-3.23%)
Mar 04, 2026 0.1250 0.1550 0.1100 0.1550 1,668,593 +0.04(+29.17%)
Mar 03, 2026 0.1200 0.1200 0.1150 0.1200 254,510 -0.01(-4.00%)
Mar 02, 2026 0.1300 0.1400 0.1250 0.1250 420,743 -0.02(-10.71%)
Feb 27, 2026 0.1200 0.1400 0.1200 0.1400 748,200 +0.02(+12.00%)
Feb 26, 2026 0.1400 0.1400 0.1250 0.1250 646,233 -0.01(-7.41%)
Feb 25, 2026 0.1250 0.1400 0.1150 0.1350 1,500,275 +0.01(+8.00%)
Feb 24, 2026 0.1350 0.1400 0.1250 0.1250 183,072 -0.01(-3.85%)
Feb 23, 2026 0.1450 0.1450 0.1250 0.1300 257,895 -0.01(-10.34%)
Feb 20, 2026 0.1400 0.1450 0.1300 0.1450 354,500 +0.01(+7.41%)
Feb 19, 2026 0.1350 0.1350 0.1150 0.1350 547,067 +0.01(+3.85%)
Feb 18, 2026 0.1400 0.1450 0.1300 0.1300 312,957 -0.01(-3.70%)
Feb 17, 2026 0.1500 0.1500 0.1250 0.1350 1,147,674 -0.02(-14.29%)
Feb 13, 2026 0.1575 0 -0.00(-1.56%)
Feb 12, 2026 0.1800 0.1850 0.1600 0.1600 580,419 -0.02(-11.11%)
Feb 11, 2026 0.1850 0.1900 0.1800 0.1800 163,539 -0.01(-2.70%)
Feb 10, 2026 0.2000 0.2100 0.1800 0.1850 309,658 -0.02(-9.76%)
Feb 09, 2026 0.1950 0.2050 0.1950 0.2050 58,150 -0.01(-2.38%)
Feb 06, 2026 0.2000 0.2150 0.2000 0.2100 27,245 +0.00(+0.00%)
Feb 05, 2026 0.1950 0.2200 0.1950 0.2100 112,600 +0.01(+5.00%)
Feb 04, 2026 0.2100 0.2150 0.1800 0.2000 205,021 -0.01(-6.98%)
Feb 03, 2026 0.2050 0.2200 0.1950 0.2150 61,252 +0.01(+4.88%)
Feb 02, 2026 0.2050 0.2150 0.1900 0.2050 283,816 -0.02(-6.82%)
Jan 30, 2026 0.2350 0.2500 0.2150 0.2200 289,375 -0.03(-12.00%)
Jan 29, 2026 0.2800 0.2900 0.2500 0.2500 173,314 -0.04(-13.79%)
Jan 28, 2026 0.2700 0.3300 0.2700 0.2900 471,702 +0.02(+9.43%)
Jan 27, 2026 0.2450 0.2700 0.2400 0.2650 185,500 +0.02(+6.00%)
Jan 26, 2026 0.2450 0.2650 0.2450 0.2500 156,290 +0.01(+2.04%)
Jan 23, 2026 0.2100 0.2450 0.2100 0.2450 290,150 +0.01(+2.08%)
Jan 22, 2026 0.2300 0.2500 0.2300 0.2400 97,750 +0.01(+4.35%)
Jan 21, 2026 0.2300 0.2300 0.2200 0.2300 62,954 +0.01(+2.22%)
Jan 20, 2026 0.2350 0.2500 0.2250 0.2250 125,200 -0.02(-10.00%)
Jan 19, 2026 0.2600 0.2650 0.2400 0.2500 119,320 +0.00(+0.00%)
Jan 16, 2026 0.2500 0.2600 0.2500 0.2500 130,700 +0.00(+0.00%)
Jan 15, 2026 0.2450 0.2600 0.2350 0.2500 458,430 +0.01(+2.04%)
Jan 14, 2026 0.2200 0.2650 0.2200 0.2450 831,242 +0.02(+8.89%)
Jan 13, 2026 0.2200 0.2250 0.2100 0.2250 57,100 +0.01(+2.27%)
Jan 12, 2026 0.2300 0.2400 0.2150 0.2200 164,849 -0.02(-8.33%)
Jan 09, 2026 0.2450 0.2450 0.2300 0.2400 96,106 +0.01(+2.13%)
Jan 08, 2026 0.2350 0.2400 0.2350 0.2350 20,989 -0.01(-2.08%)
Jan 07, 2026 0.2650 0.2650 0.2400 0.2400 113,203 -0.02(-7.69%)
Jan 06, 2026 0.2650 0.2700 0.2550 0.2600 97,494 +0.00(+0.00%)
Jan 05, 2026 0.2800 0.2950 0.2500 0.2600 208,968 -0.01(-3.70%)
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.