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 0.0400 0.0400 0.0400 0.0400 490,000 +0.00(+0.00%)
Mar 23, 2026 0.0400 0.0400 0.0350 0.0400 136,050 +0.00(+14.29%)
Mar 20, 2026 0.0400 0.0450 0.0350 0.0350 397,750 -0.00(-12.50%)
Mar 19, 2026 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Mar 18, 2026 0.0350 0.0400 0.0350 0.0400 1,928,321 +0.00(+14.29%)
Mar 17, 2026 0.0350 0.0350 0.0350 0.0350 140,000 +0.00(+0.00%)
Mar 16, 2026 0.0350 0.0400 0.0350 0.0350 723,911 +0.00(+0.00%)
Mar 13, 2026 0.0300 0.0400 0.0300 0.0350 4,205,893 +0.00(+0.00%)
Mar 12, 2026 0.0350 0.0400 0.0350 0.0350 108,143 +0.00(+0.00%)
Mar 11, 2026 0.0400 0.0400 0.0350 0.0350 588,000 -0.00(-12.50%)
Mar 10, 2026 0.0350 0.0450 0.0350 0.0400 1,893,750 +0.01(+33.33%)
Mar 09, 2026 0.0300 0.0350 0.0300 0.0300 140,302 -0.01(-14.29%)
Mar 06, 2026 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Mar 05, 2026 0.0350 0.0350 0.0350 0.0350 116,486 +0.00(+0.00%)
Mar 04, 2026 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Mar 03, 2026 0.0350 0.0350 0.0350 0.0350 17,500 +0.00(+0.00%)
Mar 02, 2026 0.0350 0.0350 0.0350 0.0350 626,005 +0.00(+0.00%)
Feb 27, 2026 0.0350 0.0400 0.0350 0.0350 488,000 +0.00(+0.00%)
Feb 25, 2026 0.0350 0.0350 0 +0.00(+0.00%)
Feb 24, 2026 0.0350 0.0350 0.0350 0.0350 26,000 +0.00(+0.00%)
Feb 23, 2026 0.0350 0.0350 0.0350 0.0350 489,000 +0.00(+0.00%)
Feb 17, 2026 0.0350 0.0350 0 -0.00(-12.50%)
Feb 13, 2026 0.0400 0 +0.00(+14.29%)
Feb 11, 2026 0.0350 0.0350 10 -0.00(-12.50%)
Feb 09, 2026 0.0400 0.0400 30 +0.00(+0.00%)
Feb 06, 2026 0.0400 0.0400 0.0400 0.0400 26,749 +0.00(+0.00%)
Feb 05, 2026 0.0400 0.0400 0.0400 0.0400 32,445 +0.00(+0.00%)
Feb 04, 2026 0.0400 0.0400 0.0400 0.0400 174,010 +0.00(+0.00%)
Feb 03, 2026 0.0400 0.0450 0.0400 0.0400 732,000 -0.00(-11.11%)
Feb 02, 2026 0.0400 0.0450 0.0400 0.0450 1,142,000 +0.00(+12.50%)
Jan 30, 2026 0.0400 0.0400 0.0400 0.0400 344,000 +0.00(+0.00%)
Jan 29, 2026 0.0400 0.0400 0.0400 0.0400 200,000 -0.00(-11.11%)
Jan 27, 2026 0.0450 0.0450 0 +0.00(+0.00%)
Jan 23, 2026 0.0450 500 +0.00(+12.50%)
Jan 22, 2026 0.0400 0.0400 0.0400 0.0400 310,079 +0.00(+0.00%)
Jan 21, 2026 0.0400 0.0450 0.0400 0.0400 1,475,260 -0.00(-11.11%)
Jan 20, 2026 0.0400 0.0450 0.0400 0.0450 573,500 +0.00(+12.50%)
Jan 19, 2026 0.0400 0.0400 0.0400 0.0400 200,400 +0.00(+0.00%)
Jan 16, 2026 0.0400 0.0450 0.0400 0.0400 215,200 -0.00(-11.11%)
Jan 15, 2026 0.0450 0.0450 0.0450 0.0450 79,000 +0.00(+0.00%)
Jan 14, 2026 0.0450 0.0500 0.0450 0.0450 140,000 +0.00(+0.00%)
Jan 13, 2026 0.0450 0.0450 0.0450 0.0450 134,200 +0.00(+0.00%)
Jan 12, 2026 0.0450 0.0450 0.0450 0.0450 719,043 +0.00(+0.00%)
Jan 09, 2026 0.0450 0.0500 0.0450 0.0450 763,894 +0.00(+0.00%)
Jan 08, 2026 0.0500 0.0500 0.0450 0.0450 1,504,322 -0.01(-10.00%)
Jan 07, 2026 0.0550 0.0550 0.0500 0.0500 1,997,040 -0.00(-9.09%)
Jan 06, 2026 0.0550 0.0600 0.0550 0.0550 779,000 +0.00(+0.00%)
Jan 05, 2026 0.0550 0.0550 0.0500 0.0550 367,500 +0.00(+10.00%)
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.