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 17, 2026 0.0500 0.0500 0 +0.01(+11.11%)
Mar 16, 2026 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Mar 13, 2026 0.0450 0.0450 0.0450 0.0450 200,000 +0.00(+0.00%)
Mar 11, 2026 0.0450 0.0450 0 +0.00(+0.00%)
Mar 10, 2026 0.0450 0.0450 0.0450 0.0450 9,500 +0.00(+0.00%)
Mar 09, 2026 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Mar 06, 2026 0.0450 0.0450 0.0450 0.0450 32,091 +0.00(+0.00%)
Mar 04, 2026 0.0450 0.0450 0 +0.00(+0.00%)
Mar 03, 2026 0.0450 0.0450 0.0450 0.0450 19,000 +0.00(+0.00%)
Feb 27, 2026 0.0450 0 -0.01(-10.00%)
Feb 25, 2026 0.0500 0.0500 0 +0.00(+0.00%)
Feb 24, 2026 0.0550 0.0550 0.0500 0.0500 80,000 +0.00(+0.00%)
Feb 23, 2026 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-9.09%)
Feb 20, 2026 0.0550 0.0550 0.0500 0.0550 94,000 +0.00(+0.00%)
Feb 19, 2026 0.0550 0.0550 0.0500 0.0550 127,500 -0.00(-8.33%)
Feb 18, 2026 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+9.09%)
Feb 17, 2026 0.0600 0.0600 0.0500 0.0550 41,450 -0.00(-8.33%)
Feb 13, 2026 0.0600 0 +0.01(+20.00%)
Feb 12, 2026 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Feb 11, 2026 0.0500 0.0500 0.0500 0.0500 1,500 +0.01(+11.11%)
Feb 06, 2026 0.0450 0 -0.01(-10.00%)
Feb 04, 2026 0.0500 0.0500 0 +0.00(+0.00%)
Jan 30, 2026 0.0500 250 -0.00(-9.09%)
Jan 29, 2026 0.0550 0.0600 0.0550 0.0550 120,000 -0.00(-8.33%)
Jan 27, 2026 0.0600 0.0600 0 -0.01(-14.29%)
Jan 26, 2026 0.0600 0.0700 0.0600 0.0700 355,700 +0.02(+40.00%)
Jan 23, 2026 0.0500 0.0550 0.0500 0.0500 311,500 +0.01(+25.00%)
Jan 22, 2026 0.0400 0.0400 0.0400 0.0400 15,000 -0.01(-20.00%)
Jan 21, 2026 0.0500 0.0500 0.0500 0.0500 4,467 +0.01(+11.11%)
Jan 20, 2026 0.0450 0.0450 0.0450 0.0450 89,000 +0.00(+0.00%)
Jan 16, 2026 0.0450 0 +0.00(+12.50%)
Jan 15, 2026 0.0500 0.0500 0.0400 0.0400 87,000 -0.00(-11.11%)
Jan 14, 2026 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jan 13, 2026 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+12.50%)
Jan 12, 2026 0.0400 0.0400 0.0400 0.0400 10,090 -0.00(-11.11%)
Jan 09, 2026 0.0450 0.0450 0.0450 0.0450 52,250 +0.00(+12.50%)
Jan 07, 2026 0.0400 0.0400 0 +0.00(+0.00%)
Jan 06, 2026 0.0400 0.0400 0.0350 0.0400 52,090 +0.00(+0.00%)
Jan 05, 2026 0.0400 0.0400 0.0400 0.0400 12,000 +0.00(+0.00%)
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.