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 0.6100 0.6200 0.5600 0.5900 9,510 -0.02(-3.28%)
Mar 20, 2026 0.6000 0.6500 0.5800 0.6100 30,647 -0.04(-6.15%)
Mar 19, 2026 0.6400 0.6600 0.6400 0.6500 41,501 -0.02(-2.99%)
Mar 18, 2026 0.6700 0.6700 0.6500 0.6700 10,335 +0.02(+3.08%)
Mar 17, 2026 0.6500 0.6500 0.6400 0.6500 5,500 +0.00(+0.00%)
Mar 16, 2026 0.6800 0.6800 0.6100 0.6500 302,972 -0.03(-4.41%)
Mar 13, 2026 0.6800 0.7000 0.6800 0.6800 9,100 -0.04(-5.56%)
Mar 12, 2026 0.7000 0.7200 0.7000 0.7200 29,700 +0.02(+2.86%)
Mar 11, 2026 0.6500 0.7000 0.6500 0.7000 16,126 +0.03(+4.48%)
Mar 10, 2026 0.6900 0.6900 0.6700 0.6700 14,018 -0.02(-2.90%)
Mar 09, 2026 0.6800 0.7000 0.6700 0.6900 32,866 +0.01(+1.47%)
Mar 06, 2026 0.6600 0.6800 0.6100 0.6800 37,726 +0.01(+1.49%)
Mar 05, 2026 0.6600 0.6700 0.6500 0.6700 22,300 +0.00(+0.00%)
Mar 04, 2026 0.6200 0.6700 0.6200 0.6700 15,333 +0.01(+1.52%)
Mar 03, 2026 0.5500 0.6700 0.5500 0.6600 104,362 +0.10(+17.86%)
Mar 02, 2026 0.5100 0.5900 0.4900 0.5600 65,365 +0.01(+1.82%)
Feb 27, 2026 0.5500 0.5500 0.5500 0.5500 6,502 -0.01(-1.79%)
Feb 26, 2026 0.5200 0.5700 0.5200 0.5600 3,245 -0.02(-3.45%)
Feb 25, 2026 0.6000 0.6100 0.5500 0.5800 100,957 +0.02(+3.57%)
Feb 24, 2026 0.5300 0.5600 0.5200 0.5600 5,434 +0.06(+12.00%)
Feb 23, 2026 0.6000 0.6500 0.4850 0.5000 37,305 -0.06(-10.71%)
Feb 20, 2026 0.5700 0.6100 0.5200 0.5600 59,602 -0.04(-6.67%)
Feb 19, 2026 0.6000 0.6000 0.6000 0.6000 1,500 +0.03(+5.26%)
Feb 18, 2026 0.5900 0.6400 0.5700 0.5700 42,507 -0.05(-8.06%)
Feb 17, 2026 0.6400 0.6500 0.5800 0.6200 29,990 +0.00(+0.00%)
Feb 13, 2026 0.6200 0 -0.04(-6.06%)
Feb 12, 2026 0.5900 0.6600 0.5900 0.6600 23,601 +0.08(+13.79%)
Feb 11, 2026 0.5900 0.6000 0.5700 0.5800 13,000 +0.01(+1.75%)
Feb 10, 2026 0.6200 0.6200 0.5200 0.5700 31,500 -0.06(-9.52%)
Feb 09, 2026 0.6300 0.6600 0.5600 0.6300 60,355 -0.02(-3.08%)
Feb 06, 2026 0.6700 0.6800 0.6500 0.6500 57,463 -0.03(-4.41%)
Feb 05, 2026 0.6600 0.6800 0.6300 0.6800 39,757 +0.01(+1.49%)
Feb 04, 2026 0.6300 0.6800 0.6300 0.6700 123,137 +0.04(+6.35%)
Feb 03, 2026 0.6300 0.6300 0.6100 0.6300 48,100 +0.03(+5.00%)
Feb 02, 2026 0.6000 0.6000 0.6000 0.6000 26,500 +0.02(+3.45%)
Jan 30, 2026 0.5800 0.6000 0.5500 0.5800 98,500 +0.04(+7.41%)
Jan 29, 2026 0.5500 0.5700 0.5400 0.5400 81,976 -0.01(-1.82%)
Jan 28, 2026 0.5200 0.5500 0.5200 0.5500 43,399 +0.17(+42.86%)
Jan 27, 2026 0.4850 0.5700 0.3850 0.3850 212,604 -0.10(-20.62%)
Jan 26, 2026 0.4000 0.5100 0.4000 0.4850 309,531 +0.15(+46.97%)
Jan 23, 2026 0.3550 0.4100 0.3300 0.3300 31,047 -0.05(-13.16%)
Jan 22, 2026 0.3700 0.3800 0.3650 0.3800 6,000 +0.02(+4.11%)
Jan 21, 2026 0.3650 0.3650 0.3650 0.3650 20,334 +0.04(+12.31%)
Jan 20, 2026 0.3250 0.3550 0.3200 0.3250 161,259 +0.01(+1.56%)
Jan 15, 2026 0.3200 470 -0.02(-7.25%)
Jan 14, 2026 0.3650 0.3700 0.3450 0.3450 319,119 -0.02(-4.17%)
Jan 13, 2026 0.3400 0.4000 0.3400 0.3600 9,159 +0.01(+2.86%)
Jan 12, 2026 0.3500 0.3500 0.3350 0.3500 35,275 +0.00(+0.00%)
Jan 09, 2026 0.3300 0.3500 0.3300 0.3500 8,025 +0.01(+1.45%)
Jan 08, 2026 0.3450 0.3450 0.3450 0.3450 3,667 +0.01(+2.99%)
Jan 07, 2026 0.3000 0.3350 0.3000 0.3350 43,500 +0.04(+11.67%)
Jan 06, 2026 0.3000 0.3000 0.2900 0.3000 13,335 -0.01(-1.64%)
Jan 05, 2026 0.3000 0.3050 0.3000 0.3050 37,000 -0.01(-1.61%)
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.