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 23, 2026 0.5000 0.5000 0.4800 0.5000 21,500 +0.02(+3.09%)
Mar 20, 2026 0.4550 0.5100 0.4550 0.4850 46,680 +0.01(+1.04%)
Mar 19, 2026 0.5200 0.5200 0.4500 0.4800 290,908 -0.04(-7.69%)
Mar 18, 2026 0.5300 0.5400 0.5200 0.5200 45,426 -0.04(-7.14%)
Mar 17, 2026 0.5600 0.5600 0.5300 0.5600 39,780 -0.04(-6.67%)
Mar 16, 2026 0.6100 0.6400 0.5700 0.6000 77,151 -0.07(-10.45%)
Mar 13, 2026 0.6600 0.6700 0.6500 0.6700 24,000 -0.01(-1.47%)
Mar 12, 2026 0.6800 0.6800 0.6800 0.6800 3,520 +0.00(+0.00%)
Mar 11, 2026 0.6800 0.6900 0.6750 0.6800 51,000 +0.00(+0.00%)
Mar 10, 2026 0.6600 0.6800 0.6500 0.6800 20,440 +0.02(+3.03%)
Mar 09, 2026 0.6000 0.6600 0.5500 0.6600 88,429 +0.08(+13.79%)
Mar 06, 2026 0.6300 0.6300 0.5600 0.5800 35,865 -0.02(-3.33%)
Mar 05, 2026 0.6800 0.6800 0.6000 0.6000 110,244 -0.04(-6.25%)
Mar 04, 2026 0.6700 0.6900 0.6400 0.6400 37,740 -0.05(-7.25%)
Mar 03, 2026 0.6900 0.7400 0.6700 0.6900 116,499 -0.06(-8.00%)
Mar 02, 2026 0.7400 0.7500 0.7100 0.7500 165,475 +0.00(+0.00%)
Feb 27, 2026 0.7400 0.7600 0.7300 0.7500 187,591 +0.00(+0.00%)
Feb 26, 2026 0.7300 0.7500 0.7300 0.7500 100,000 +0.02(+2.74%)
Feb 25, 2026 0.7500 0.7500 0.7200 0.7300 70,515 -0.02(-2.67%)
Feb 24, 2026 0.7500 0.7500 0.7400 0.7500 137,295 -0.02(-2.60%)
Feb 23, 2026 0.7400 0.8000 0.7400 0.7700 167,600 +0.04(+5.48%)
Feb 20, 2026 0.7200 0.7300 0.7100 0.7300 32,900 +0.01(+1.39%)
Feb 19, 2026 0.6500 0.7200 0.6400 0.7200 204,000 +0.06(+9.09%)
Feb 18, 2026 0.6500 0.6600 0.6300 0.6600 124,625 +0.02(+3.13%)
Feb 17, 2026 0.6700 0.6700 0.6400 0.6400 148,523 -0.04(-5.88%)
Feb 13, 2026 0.6800 0 +0.01(+1.49%)
Feb 12, 2026 0.7600 0.7700 0.6700 0.6700 227,297 -0.11(-14.10%)
Feb 11, 2026 0.7900 0.8000 0.7700 0.7800 133,237 +0.01(+1.30%)
Feb 10, 2026 0.7300 0.7900 0.7300 0.7700 229,165 +0.03(+4.05%)
Feb 09, 2026 0.7300 0.7400 0.7200 0.7400 40,550 +0.01(+1.37%)
Feb 06, 2026 0.7300 0.7300 0.7200 0.7300 68,501 +0.01(+1.39%)
Feb 05, 2026 0.7500 0.7500 0.7200 0.7200 80,404 -0.03(-4.00%)
Feb 04, 2026 0.7400 0.7700 0.7200 0.7500 212,740 +0.02(+2.74%)
Feb 03, 2026 0.6800 0.7700 0.6800 0.7300 125,914 +0.05(+7.35%)
Feb 02, 2026 0.7200 0.7200 0.6500 0.6800 78,670 -0.01(-1.45%)
Jan 30, 2026 0.7200 0.7300 0.6600 0.6900 272,361 -0.04(-5.48%)
Jan 29, 2026 0.7700 0.7900 0.7100 0.7300 96,113 -0.02(-2.67%)
Jan 28, 2026 0.7300 0.8200 0.7300 0.7500 313,426 +0.01(+1.35%)
Jan 27, 2026 0.7200 0.7800 0.7100 0.7400 219,040 -0.03(-3.90%)
Jan 26, 2026 0.8000 0.8000 0.7500 0.7700 209,589 -0.02(-2.53%)
Jan 23, 2026 0.8000 0.8000 0.7700 0.7900 119,300 +0.03(+3.95%)
Jan 22, 2026 0.8000 0.8000 0.7400 0.7600 104,956 -0.02(-2.56%)
Jan 21, 2026 0.8000 0.8200 0.7800 0.7800 68,561 -0.02(-2.50%)
Jan 20, 2026 0.7300 0.8200 0.7300 0.8000 167,476 +0.07(+9.59%)
Jan 19, 2026 0.6900 0.7300 0.6900 0.7300 104,300 +0.03(+4.29%)
Jan 16, 2026 0.7100 0.7200 0.6900 0.7000 116,429 -0.01(-1.41%)
Jan 15, 2026 0.7200 0.7200 0.6900 0.7100 73,500 -0.01(-1.39%)
Jan 14, 2026 0.6600 0.7300 0.6500 0.7200 309,141 +0.03(+4.35%)
Jan 13, 2026 0.6500 0.6950 0.6300 0.6900 348,630 +0.10(+16.95%)
Jan 12, 2026 0.6200 0.6300 0.5900 0.5900 282,265 -0.01(-1.67%)
Jan 09, 2026 0.5800 0.6300 0.5800 0.6000 162,800 +0.01(+1.69%)
Jan 08, 2026 0.6200 0.6200 0.5900 0.5900 93,126 -0.05(-7.81%)
Jan 07, 2026 0.5600 0.6400 0.5600 0.6400 69,800 +0.04(+6.67%)
Jan 06, 2026 0.6300 0.6400 0.5800 0.6000 118,340 -0.03(-4.76%)
Jan 05, 2026 0.5900 0.6400 0.5700 0.6300 286,567 +0.07(+12.50%)
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.