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 13, 2026 0.1700 0.1900 0.1700 0.1900 285,911 +0.02(+8.57%)
Mar 12, 2026 0.1550 0.2000 0.1550 0.1750 980,764 +0.01(+9.37%)
Mar 11, 2026 0.1450 0.1600 0.1400 0.1600 563,960 +0.00(+0.00%)
Mar 10, 2026 0.1350 0.1600 0.1350 0.1600 513,606 +0.01(+6.67%)
Mar 09, 2026 0.1300 0.1500 0.1200 0.1500 72,366 +0.00(+0.00%)
Mar 06, 2026 0.1300 0.1500 0.1300 0.1500 72,109 +0.03(+25.00%)
Mar 05, 2026 0.1200 0.1200 0.1200 0.1200 93,350 +0.00(+4.35%)
Mar 04, 2026 0.1150 0.1200 0.1150 0.1150 131,100 -0.01(-8.00%)
Mar 03, 2026 0.1300 0.1300 0.1200 0.1250 198,069 -0.01(-3.85%)
Mar 02, 2026 0.1300 0.1300 0.1250 0.1300 223,212 +0.00(+0.00%)
Feb 27, 2026 0.1300 0.1300 0.1250 0.1300 46,513 +0.01(+4.00%)
Feb 26, 2026 0.1350 0.1350 0.1250 0.1250 223,233 -0.01(-3.85%)
Feb 25, 2026 0.1400 0.1400 0.1300 0.1300 562,325 -0.01(-10.34%)
Feb 24, 2026 0.1500 0.1500 0.1450 0.1450 124,182 -0.01(-3.33%)
Feb 23, 2026 0.1500 0.1550 0.1500 0.1500 211,585 -0.01(-3.23%)
Feb 20, 2026 0.1500 0.1550 0.1500 0.1550 122,367 +0.01(+3.33%)
Feb 19, 2026 0.1500 0.1550 0.1450 0.1500 122,622 -0.01(-6.25%)
Feb 18, 2026 0.1400 0.1600 0.1400 0.1600 50,100 +0.02(+14.29%)
Feb 17, 2026 0.1450 0.1450 0.1350 0.1400 136,539 -0.01(-9.68%)
Feb 13, 2026 0.1550 0 -0.01(-3.13%)
Feb 12, 2026 0.1400 0.1700 0.1400 0.1600 326,567 +0.01(+6.67%)
Feb 11, 2026 0.1350 0.1500 0.1350 0.1500 183,400 +0.01(+11.11%)
Feb 10, 2026 0.1350 0.1350 0.1300 0.1350 170,770 +0.00(+0.00%)
Feb 09, 2026 0.1300 0.1350 0.1200 0.1350 440,179 +0.02(+12.50%)
Feb 06, 2026 0.1150 0.1200 0.1150 0.1200 83,366 +0.00(+0.00%)
Feb 05, 2026 0.1250 0.1250 0.1100 0.1200 168,424 -0.01(-7.69%)
Feb 04, 2026 0.1300 0.1300 0.1100 0.1300 268,648 +0.01(+13.04%)
Feb 03, 2026 0.1250 0.1250 0.1150 0.1150 122,575 +0.00(+0.00%)
Feb 02, 2026 0.1350 0.1350 0.1150 0.1150 795,719 -0.03(-17.86%)
Jan 30, 2026 0.1300 0.1400 0.1250 0.1400 260,405 +0.00(+0.00%)
Jan 29, 2026 0.1350 0.1450 0.1300 0.1400 201,345 +0.00(+0.00%)
Jan 28, 2026 0.1300 0.1500 0.1300 0.1400 477,117 +0.01(+3.70%)
Jan 27, 2026 0.1600 0.1650 0.1250 0.1350 1,060,574 -0.03(-18.18%)
Jan 26, 2026 0.1650 0.1750 0.1650 0.1650 898,299 +0.00(+0.00%)
Jan 23, 2026 0.1500 0.1650 0.1500 0.1650 1,475,542 +0.02(+10.00%)
Jan 22, 2026 0.1400 0.1500 0.1400 0.1500 336,550 +0.01(+7.14%)
Jan 21, 2026 0.1400 0.1400 0.1300 0.1400 213,667 +0.01(+3.70%)
Jan 20, 2026 0.1350 0.1400 0.1250 0.1350 115,614 +0.01(+3.85%)
Jan 19, 2026 0.1400 0.1400 0.1250 0.1300 217,502 -0.01(-3.70%)
Jan 16, 2026 0.1350 0.1350 0.1350 0.1350 79,345 +0.00(+0.00%)
Jan 15, 2026 0.1300 0.1350 0.1250 0.1350 170,703 +0.01(+3.85%)
Jan 14, 2026 0.1350 0.1450 0.1300 0.1300 89,000 +0.01(+4.00%)
Jan 13, 2026 0.1300 0.1350 0.1250 0.1250 51,080 -0.01(-3.85%)
Jan 12, 2026 0.1400 0.1450 0.1200 0.1300 267,389 -0.01(-7.14%)
Jan 09, 2026 0.1400 0.1450 0.1300 0.1400 144,574 +0.00(+0.00%)
Jan 08, 2026 0.1600 0.1600 0.1400 0.1400 290,308 -0.02(-12.50%)
Jan 07, 2026 0.1450 0.1600 0.1400 0.1600 539,958 +0.02(+18.52%)
Jan 06, 2026 0.1350 0.1500 0.1350 0.1350 262,879 +0.00(+0.00%)
Jan 05, 2026 0.1350 0.1350 0.1250 0.1350 97,036 +0.01(+3.85%)
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.