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 0.4880 0.4880 0.3824 0.3985 185,967 -0.07(-14.12%)
Mar 13, 2026 0.4845 0.5300 0.4580 0.4640 240,205 -0.04(-7.11%)
Mar 12, 2026 0.5400 0.5400 0.4970 0.4995 121,821 -0.04(-7.50%)
Mar 11, 2026 0.5791 0.5792 0.5300 0.5400 24,450 -0.03(-5.26%)
Mar 10, 2026 0.5650 0.5800 0.5467 0.5700 77,216 -0.02(-3.39%)
Mar 09, 2026 0.5504 0.5949 0.5504 0.5900 160,035 +0.03(+5.77%)
Mar 06, 2026 0.5690 0.5980 0.5450 0.5578 37,962 +0.00(+0.07%)
Mar 05, 2026 0.5980 0.5980 0.5466 0.5574 71,943 -0.01(-1.52%)
Mar 04, 2026 0.5703 0.5979 0.5494 0.5660 352,378 +0.01(+1.54%)
Mar 03, 2026 0.5800 0.6110 0.5400 0.5574 141,794 -0.03(-5.53%)
Mar 02, 2026 0.5769 0.6469 0.5600 0.5900 498,199 +0.01(+2.27%)
Feb 27, 2026 0.5820 0.5820 0.5140 0.5769 382,247 +0.02(+3.02%)
Feb 26, 2026 0.6350 0.6350 0.5500 0.5600 308,469 -0.04(-6.88%)
Feb 25, 2026 0.6313 0.6649 0.5808 0.6014 261,235 -0.04(-6.16%)
Feb 24, 2026 0.6468 0.6720 0.6200 0.6409 218,012 +0.01(+1.81%)
Feb 23, 2026 0.6000 0.6413 0.5924 0.6295 340,209 +0.03(+5.29%)
Feb 20, 2026 0.5880 0.5999 0.5490 0.5979 396,995 +0.05(+8.91%)
Feb 19, 2026 0.4909 0.5656 0.4890 0.5490 304,364 +0.06(+12.16%)
Feb 18, 2026 0.4953 0.5100 0.4590 0.4895 197,001 -0.01(-2.47%)
Feb 17, 2026 0.5525 0.5900 0.4842 0.5019 78,414 -0.06(-10.99%)
Feb 13, 2026 0.5500 0.5639 0.5098 0.5639 152,729 +0.04(+7.78%)
Feb 12, 2026 0.5780 0.5780 0.5101 0.5232 85,720 -0.03(-4.86%)
Feb 11, 2026 0.4700 0.5499 0.4527 0.5499 343,536 +0.03(+5.75%)
Feb 10, 2026 0.5390 0.5500 0.4842 0.5200 480,081 +0.03(+6.38%)
Feb 09, 2026 0.5026 0.5039 0.4040 0.4888 263,735 +0.01(+2.09%)
Feb 06, 2026 0.5000 0.5875 0.4696 0.4788 251,880 -0.03(-5.17%)
Feb 05, 2026 0.4365 0.5318 0.4150 0.5049 529,779 +0.08(+19.53%)
Feb 04, 2026 0.4670 0.4670 0.3752 0.4224 269,303 -0.02(-4.00%)
Feb 03, 2026 0.3888 0.4400 0.3802 0.4400 161,954 +0.07(+18.57%)
Feb 02, 2026 0.3841 0.4069 0.3510 0.3711 124,147 -0.01(-2.65%)
Jan 30, 2026 0.3817 0.4118 0.3630 0.3812 144,085 -0.03(-6.45%)
Jan 29, 2026 0.4080 0.4605 0.3850 0.4075 105,767 -0.02(-4.57%)
Jan 28, 2026 0.5020 0.5020 0.4047 0.4270 304,748 -0.05(-10.93%)
Jan 27, 2026 0.4889 0.5175 0.4503 0.4794 135,933 -0.02(-3.15%)
Jan 26, 2026 0.4750 0.5135 0.4475 0.4950 268,018 +0.06(+13.07%)
Jan 23, 2026 0.3322 0.4470 0.3160 0.4378 289,107 +0.07(+18.64%)
Jan 22, 2026 0.3680 0.3980 0.3680 0.3690 191,266 +0.00(+0.54%)
Jan 21, 2026 0.3676 0.3893 0.3367 0.3670 52,582 +0.00(+0.11%)
Jan 20, 2026 0.3592 0.3886 0.3483 0.3666 170,909 +0.02(+5.62%)
Jan 16, 2026 0.3500 0.3800 0.3348 0.3471 98,429 +0.01(+2.09%)
Jan 15, 2026 0.3159 0.3400 0.2978 0.3400 176,540 +0.03(+8.97%)
Jan 14, 2026 0.2750 0.3330 0.2750 0.3120 84,240 -0.00(-0.64%)
Jan 13, 2026 0.3214 0.3370 0.2784 0.3140 139,856 +0.00(+0.64%)
Jan 12, 2026 0.3004 0.3150 0.2900 0.3120 85,255 +0.02(+7.66%)
Jan 09, 2026 0.2912 0.3000 0.2825 0.2898 92,271 -0.01(-1.76%)
Jan 08, 2026 0.2990 0.3040 0.2634 0.2950 26,785 +0.01(+2.64%)
Jan 07, 2026 0.2990 0.2990 0.2680 0.2874 80,594 -0.00(-0.48%)
Jan 06, 2026 0.2755 0.2950 0.2701 0.2888 63,294 +0.02(+6.88%)
Jan 05, 2026 0.2700 0.2760 0.2580 0.2702 22,191 +0.00(+0.07%)
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.