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 0.4200 0.5000 0.4200 0.5000 8,337 +0.05(+11.11%)
Mar 20, 2026 0.4800 0.4800 0.4500 0.4500 1,000 -0.02(-4.26%)
Mar 19, 2026 0.5000 0.5000 0.4700 0.4700 1,500 -0.04(-7.84%)
Mar 18, 2026 0.5100 0.5100 0.5100 0.5100 1,000 -0.03(-5.56%)
Mar 16, 2026 0.5400 0.5400 100 +0.04(+8.00%)
Mar 13, 2026 0.5000 0.5000 0.5000 0.5000 5,070 +0.00(+0.00%)
Mar 12, 2026 0.5000 0.5200 0.5000 0.5000 7,100 -0.02(-3.85%)
Mar 11, 2026 0.4600 0.5400 0.4500 0.5200 51,412 +0.05(+11.83%)
Mar 10, 2026 0.4900 0.5000 0.4200 0.4650 27,400 -0.03(-7.00%)
Mar 09, 2026 0.5000 0.5000 0.4900 0.5000 9,501 -0.02(-3.85%)
Mar 06, 2026 0.5000 0.5200 0.5000 0.5200 7,072 +0.00(+0.00%)
Mar 05, 2026 0.5000 0.5200 0.4800 0.5200 13,500 +0.03(+6.12%)
Mar 04, 2026 0.5000 0.5100 0.4900 0.4900 14,000 +0.00(+0.00%)
Mar 03, 2026 0.4800 0.5300 0.4500 0.4900 15,500 -0.05(-9.26%)
Mar 02, 2026 0.6400 0.6500 0.5200 0.5400 32,500 -0.09(-14.29%)
Feb 27, 2026 0.6500 0.6700 0.6300 0.6300 77,234 +0.00(+0.00%)
Feb 26, 2026 0.5900 0.6500 0.5900 0.6300 44,115 +0.06(+10.53%)
Feb 25, 2026 0.5500 0.5700 0.5500 0.5700 1,500 +0.04(+7.55%)
Feb 24, 2026 0.5400 0.5600 0.5000 0.5300 9,600 -0.02(-3.64%)
Feb 23, 2026 0.5500 0.5500 0.5300 0.5500 10,106 +0.00(+0.00%)
Feb 20, 2026 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Feb 19, 2026 0.5200 0.5500 0.5100 0.5500 27,793 +0.03(+5.77%)
Feb 18, 2026 0.5200 0.5500 0.4500 0.5200 32,500 -0.03(-5.45%)
Feb 17, 2026 0.5700 0.5900 0.5000 0.5500 106,830 -0.02(-3.51%)
Feb 13, 2026 0.5700 0 -0.05(-8.06%)
Feb 12, 2026 0.5900 0.6200 0.5700 0.6200 90,118 -0.02(-3.13%)
Feb 11, 2026 0.5400 0.6400 0.5100 0.6400 222,110 +0.14(+28.00%)
Feb 10, 2026 0.5000 0.5500 0.4200 0.5000 207,708 +0.07(+14.94%)
Feb 09, 2026 0.3950 0.4450 0.3950 0.4350 214,128 +0.03(+6.10%)
Feb 04, 2026 0.4100 0.4100 0 +0.10(+32.26%)
Feb 03, 2026 0.3100 0.3100 0.3100 0.3100 7,000 -0.01(-3.13%)
Jan 30, 2026 0.3200 100 +0.00(+0.00%)
Jan 29, 2026 0.3200 0.3200 0.3000 0.3200 11,500 -0.05(-14.67%)
Jan 26, 2026 0.3750 0.3750 0 +0.05(+15.38%)
Jan 23, 2026 0.3100 0.3250 0.3100 0.3250 4,500 -0.02(-7.14%)
Jan 22, 2026 0.3500 0.3500 0.3500 0.3500 600 +0.00(+0.00%)
Jan 21, 2026 0.3500 0.3500 0.3500 0.3500 11,032 +0.05(+16.67%)
Jan 20, 2026 0.3400 0.3400 0.3000 0.3000 2,000 -0.06(-16.67%)
Jan 16, 2026 0.3600 0 +0.06(+20.00%)
Jan 14, 2026 0.3000 0.3000 0 -0.04(-11.76%)
Jan 13, 2026 0.3400 0.3400 0.3400 0.3400 1,000 +0.08(+30.77%)
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.