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 16, 2026 0.7800 0.8000 0.6900 0.8000 156,113 +0.00(+0.00%)
Mar 13, 2026 0.8000 0.8400 0.7700 0.8000 74,535 +0.01(+1.27%)
Mar 12, 2026 0.8300 0.8300 0.7900 0.7900 27,000 -0.02(-2.47%)
Mar 11, 2026 0.8400 0.8500 0.8000 0.8100 48,560 -0.04(-4.71%)
Mar 10, 2026 0.8300 0.8700 0.8300 0.8500 435,121 +0.03(+3.66%)
Mar 09, 2026 0.8000 0.8200 0.7800 0.8200 39,645 -0.03(-3.53%)
Mar 06, 2026 0.8300 0.8500 0.8300 0.8500 19,512 +0.00(+0.00%)
Mar 05, 2026 0.8800 0.8800 0.8300 0.8500 66,770 -0.01(-1.16%)
Mar 04, 2026 0.8900 0.9500 0.8600 0.8600 75,695 -0.05(-5.49%)
Mar 03, 2026 0.9200 0.9400 0.9100 0.9100 96,188 -0.04(-4.21%)
Mar 02, 2026 0.8900 0.9900 0.8600 0.9500 116,593 +0.06(+6.74%)
Feb 27, 2026 0.8800 0.8900 0.8600 0.8900 40,300 +0.00(+0.00%)
Feb 26, 2026 0.8900 0.9000 0.8800 0.8900 8,500 +0.00(+0.00%)
Feb 25, 2026 0.8900 0.8900 0.8800 0.8900 42,216 +0.01(+1.14%)
Feb 24, 2026 0.8900 0.9300 0.8800 0.8800 19,016 -0.07(-7.37%)
Feb 23, 2026 0.9000 0.9600 0.8800 0.9500 74,000 +0.11(+13.10%)
Feb 20, 2026 0.8500 0.8500 0.8400 0.8400 3,000 -0.02(-2.33%)
Feb 19, 2026 0.8700 0.8900 0.8600 0.8600 26,200 -0.03(-3.37%)
Feb 18, 2026 0.8800 0.8900 0.8700 0.8900 60,000 +0.02(+2.30%)
Feb 17, 2026 0.8200 0.9400 0.8200 0.8700 52,939 +0.00(+0.00%)
Feb 13, 2026 0.8700 0 +0.09(+11.54%)
Feb 12, 2026 0.8000 0.9200 0.7800 0.7800 59,365 +0.04(+5.41%)
Feb 11, 2026 0.9000 0.9000 0.7400 0.7400 32,385 -0.13(-14.94%)
Feb 10, 2026 0.9400 0.9400 0.8700 0.8700 19,123 -0.17(-16.35%)
Feb 09, 2026 0.8300 1.040 0.8100 1.040 48,600 +0.15(+16.85%)
Feb 06, 2026 0.8900 0.9100 0.8500 0.8900 24,751 +0.04(+4.71%)
Feb 05, 2026 0.9400 0.9400 0.7900 0.8500 43,319 -0.08(-8.60%)
Feb 04, 2026 0.9100 0.9600 0.9100 0.9300 53,777 +0.03(+3.33%)
Feb 03, 2026 0.9700 0.9700 0.8900 0.9000 33,500 -0.06(-6.25%)
Feb 02, 2026 0.9200 1.030 0.9200 0.9600 35,371 -0.04(-4.00%)
Jan 30, 2026 1.050 1.060 0.9900 1.000 162,410 -0.07(-6.54%)
Jan 29, 2026 1.100 1.100 1.020 1.070 156,249 -0.01(-0.93%)
Jan 28, 2026 1.100 1.100 1.020 1.080 118,539 -0.01(-0.92%)
Jan 27, 2026 1.120 1.130 1.060 1.090 91,533 -0.11(-9.17%)
Jan 26, 2026 1.070 1.200 1.020 1.200 59,103 +0.05(+4.35%)
Jan 23, 2026 1.090 1.150 1.020 1.150 111,435 +0.00(+0.00%)
Jan 22, 2026 1.150 1.180 1.100 1.150 87,100 -0.05(-4.17%)
Jan 21, 2026 1.020 1.200 1.000 1.200 118,200 +0.19(+18.81%)
Jan 20, 2026 1.000 1.050 0.9500 1.010 116,840 +0.07(+7.45%)
Jan 19, 2026 0.9000 0.9400 0.9000 0.9400 55,000 +0.04(+4.44%)
Jan 16, 2026 0.9000 0.9100 0.9000 0.9000 5,825 -0.02(-2.17%)
Jan 15, 2026 0.9100 0.9600 0.9000 0.9200 59,848 +0.02(+2.22%)
Jan 14, 2026 0.8600 0.9000 0.8300 0.9000 56,690 +0.02(+2.27%)
Jan 13, 2026 0.8900 0.9000 0.8600 0.8800 78,500 -0.02(-2.22%)
Jan 12, 2026 0.8900 0.9000 0.8600 0.9000 44,546 +0.00(+0.00%)
Jan 09, 2026 0.8500 0.9000 0.8300 0.9000 65,850 +0.03(+3.45%)
Jan 08, 2026 0.8800 0.9000 0.8600 0.8700 38,000 -0.03(-3.33%)
Jan 07, 2026 0.9000 0.9000 0.8900 0.9000 38,950 -0.01(-1.10%)
Jan 06, 2026 0.9100 0.9100 0.8700 0.9100 108,665 +0.01(+1.11%)
Jan 05, 2026 0.9100 0.9300 0.8600 0.9000 87,038 -0.02(-2.17%)
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.