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 12, 2026 0.0450 0.0500 0.0450 0.0500 91,100 +0.00(+0.00%)
Mar 11, 2026 0.0500 0.0500 0.0500 0.0500 12,000 +0.01(+11.11%)
Mar 10, 2026 0.0500 0.0500 0.0450 0.0450 108,665 -0.01(-10.00%)
Mar 09, 2026 0.0500 0.0550 0.0500 0.0500 261,065 -0.01(-16.67%)
Mar 05, 2026 0.0600 0.0600 0 -0.01(-14.29%)
Mar 04, 2026 0.0650 0.0700 0.0650 0.0700 132,690 +0.00(+0.00%)
Mar 03, 2026 0.0700 0.0700 0.0700 0.0700 18,000 -0.00(-6.67%)
Mar 02, 2026 0.0750 0.0750 0.0750 0.0750 2,250 +0.00(+0.00%)
Feb 27, 2026 0.0700 0.0750 0.0700 0.0750 84,961 +0.00(+7.14%)
Feb 26, 2026 0.0750 0.0800 0.0700 0.0700 72,000 +0.00(+0.00%)
Feb 25, 2026 0.0750 0.0750 0.0700 0.0700 77,690 -0.00(-6.67%)
Feb 24, 2026 0.0750 0.0750 0.0700 0.0750 37,000 +0.00(+7.14%)
Feb 23, 2026 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Feb 20, 2026 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Feb 18, 2026 0.0700 0.0700 0 +0.00(+0.00%)
Feb 13, 2026 0.0700 0 +0.00(+0.00%)
Feb 12, 2026 0.0700 0.0700 0.0700 0.0700 164,000 +0.00(+0.00%)
Feb 11, 2026 0.0800 0.0800 0.0700 0.0700 41,250 -0.00(-6.67%)
Feb 10, 2026 0.0750 0.0800 0.0750 0.0750 24,000 +0.00(+0.00%)
Feb 09, 2026 0.0700 0.0750 0.0700 0.0750 115,000 +0.00(+7.14%)
Feb 06, 2026 0.0700 0.0850 0.0650 0.0700 80,500 +0.00(+0.00%)
Feb 05, 2026 0.0700 0.0700 0.0650 0.0700 175,000 +0.00(+0.00%)
Feb 04, 2026 0.0700 0.0750 0.0700 0.0700 86,000 +0.00(+0.00%)
Feb 03, 2026 0.0800 0.0800 0.0650 0.0700 224,684 -0.00(-6.67%)
Feb 02, 2026 0.0900 0.0900 0.0700 0.0750 738,746 -0.02(-21.05%)
Jan 30, 2026 0.0750 0.1050 0.0750 0.0950 1,397,048 +0.01(+11.76%)
Jan 29, 2026 0.0850 0.0850 0.0800 0.0850 621,760 +0.01(+13.33%)
Jan 28, 2026 0.0650 0.0850 0.0650 0.0750 850,664 +0.00(+7.14%)
Jan 27, 2026 0.0650 0.0700 0.0650 0.0700 203,100 +0.00(+0.00%)
Jan 26, 2026 0.0800 0.0800 0.0700 0.0700 408,084 -0.01(-12.50%)
Jan 23, 2026 0.0750 0.0850 0.0700 0.0800 960,440 +0.01(+14.29%)
Jan 22, 2026 0.0650 0.0700 0.0650 0.0700 183,108 +0.01(+7.69%)
Jan 21, 2026 0.0650 0.0650 0.0650 0.0650 134,500 +0.00(+0.00%)
Jan 20, 2026 0.0750 0.0750 0.0650 0.0650 256,524 -0.01(-13.33%)
Jan 19, 2026 0.0750 0.0750 0.0750 0.0750 155,000 +0.00(+0.00%)
Jan 16, 2026 0.0650 0.0750 0.0650 0.0750 177,354 +0.00(+0.00%)
Jan 15, 2026 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+7.14%)
Jan 14, 2026 0.0700 0.0750 0.0650 0.0700 116,100 -0.00(-6.67%)
Jan 13, 2026 0.0700 0.0750 0.0650 0.0750 121,000 +0.00(+0.00%)
Jan 12, 2026 0.0800 0.0800 0.0700 0.0750 200,625 -0.01(-11.76%)
Jan 09, 2026 0.0900 0.0900 0.0750 0.0850 252,588 -0.01(-10.53%)
Jan 08, 2026 0.0850 0.1000 0.0850 0.0950 1,264,390 +0.01(+5.56%)
Jan 07, 2026 0.0950 0.1000 0.0750 0.0900 1,080,485 -0.01(-10.00%)
Jan 06, 2026 0.0700 0.1150 0.0700 0.1000 1,612,619 +0.03(+42.86%)
Jan 05, 2026 0.0650 0.0700 0.0650 0.0700 203,722 +0.01(+7.69%)
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.