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 13, 2026 0.4200 0.4200 0.3900 0.3900 9,800 -0.05(-11.36%)
Mar 12, 2026 0.4400 0.4400 0.4400 0.4400 500 +0.01(+1.15%)
Mar 11, 2026 0.4350 0.4350 0.4350 0.4350 1,000 +0.04(+11.54%)
Mar 10, 2026 0.4000 0.4000 0.3900 0.3900 28,000 -0.04(-10.34%)
Mar 09, 2026 0.3900 0.4350 0.3900 0.4350 15,819 +0.01(+1.16%)
Mar 06, 2026 0.3950 0.4450 0.3950 0.4300 3,500 +0.03(+8.86%)
Mar 05, 2026 0.3900 0.3950 0.3900 0.3950 8,000 -0.06(-13.19%)
Mar 04, 2026 0.4550 0.4550 0.4550 0.4550 500 +0.04(+8.33%)
Mar 03, 2026 0.4200 0.4400 0.3900 0.4200 12,928 -0.03(-6.67%)
Mar 02, 2026 0.4350 0.4700 0.3800 0.4500 33,405 +0.07(+18.42%)
Feb 27, 2026 0.3950 0.3950 0.3500 0.3800 44,000 -0.02(-3.80%)
Feb 26, 2026 0.3800 0.3950 0.3800 0.3950 1,500 -0.01(-1.25%)
Feb 25, 2026 0.4200 0.4400 0.3650 0.4000 86,255 -0.05(-11.11%)
Feb 24, 2026 0.5000 0.5000 0.4500 0.4500 11,500 -0.05(-10.00%)
Feb 23, 2026 0.5400 0.5400 0.5000 0.5000 2,500 -0.05(-9.09%)
Feb 20, 2026 0.5000 0.5500 0.4800 0.5500 4,700 +0.05(+10.00%)
Feb 19, 2026 0.5400 0.5500 0.4900 0.5000 8,818 +0.01(+2.04%)
Feb 18, 2026 0.4650 0.5300 0.4650 0.4900 23,500 -0.01(-2.00%)
Feb 17, 2026 0.4500 0.5300 0.4500 0.5000 33,642 -0.05(-9.09%)
Feb 13, 2026 0.5500 0 -0.21(-27.63%)
Feb 12, 2026 0.8600 0.8600 0.7000 0.7600 41,300 -0.12(-13.64%)
Feb 11, 2026 1.090 1.110 0.8800 0.8800 39,104 -0.22(-20.00%)
Feb 10, 2026 1.110 1.110 1.100 1.100 2,500 +0.02(+1.85%)
Feb 09, 2026 1.060 1.120 1.040 1.080 28,143 -0.03(-2.70%)
Feb 06, 2026 1.000 1.110 0.9700 1.110 85,400 +0.19(+20.65%)
Feb 05, 2026 0.9900 0.9900 0.9200 0.9200 8,500 +0.01(+1.10%)
Feb 04, 2026 1.060 1.100 0.7500 0.9100 199,022 -0.13(-12.50%)
Feb 03, 2026 1.250 1.280 1.040 1.040 91,864 -0.23(-18.11%)
Feb 02, 2026 1.250 1.280 1.120 1.270 179,483 +0.07(+5.83%)
Jan 30, 2026 1.130 1.200 1.120 1.200 22,537 +0.03(+2.56%)
Jan 29, 2026 1.130 1.170 1.100 1.170 86,900 +0.07(+6.36%)
Jan 28, 2026 0.9900 1.100 0.9700 1.100 322,292 +0.14(+14.58%)
Jan 27, 2026 0.9500 0.9700 0.9100 0.9600 98,467 -0.02(-2.04%)
Jan 26, 2026 0.9300 0.9800 0.9000 0.9800 289,578 +0.09(+10.11%)
Jan 23, 2026 0.8400 0.8900 0.8300 0.8900 181,363 +0.06(+7.23%)
Jan 22, 2026 0.8000 0.8300 0.7500 0.8300 215,741 +0.08(+10.67%)
Jan 21, 2026 0.7400 0.7800 0.6800 0.7500 135,159 +0.01(+1.35%)
Jan 20, 2026 0.6500 0.7800 0.6500 0.7400 315,225 +0.14(+23.33%)
Jan 19, 2026 0.4800 0.6300 0.4800 0.6000 297,035 +0.20(+50.00%)
Jan 16, 2026 0.4200 0.4400 0.3800 0.4000 25,018 +0.01(+2.56%)
Jan 15, 2026 0.4300 0.4300 0.3900 0.3900 23,500 -0.01(-2.50%)
Jan 14, 2026 0.4400 0.4500 0.4000 0.4000 30,100 +0.03(+8.11%)
Jan 13, 2026 0.3700 0.4000 0.3600 0.3700 19,100 +0.00(+0.00%)
Jan 12, 2026 0.3700 0.4000 0.3700 0.3700 4,800 -0.03(-7.50%)
Jan 09, 2026 0.3600 0.4000 0.3500 0.4000 8,525 +0.04(+11.11%)
Jan 08, 2026 0.3700 0.4000 0.3600 0.3600 9,000 -0.04(-10.00%)
Jan 07, 2026 0.4000 0.4000 0.4000 0.4000 1,000 +0.04(+11.11%)
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.