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 19, 2026 0.4805 0.4900 0.4710 0.4710 8,531 -0.02(-3.88%)
Mar 18, 2026 0.4800 0.4900 0.4600 0.4900 5,371 +0.02(+3.48%)
Mar 17, 2026 0.4710 0.4735 0.4710 0.4735 2,065 +0.00(+0.42%)
Mar 16, 2026 0.4900 0.4900 0.4714 0.4715 33,389 -0.02(-3.78%)
Mar 13, 2026 0.4363 0.4900 0.4363 0.4900 17,636 +0.03(+7.62%)
Mar 12, 2026 0.4500 0.4594 0.4500 0.4553 11,100 -0.02(-3.35%)
Mar 11, 2026 0.4680 0.4743 0.4680 0.4711 6,770 -0.03(-5.78%)
Mar 10, 2026 0.4815 0.5000 0.4747 0.5000 26,566 +0.01(+2.04%)
Mar 09, 2026 0.4550 0.4900 0.4550 0.4900 9,904 +0.00(+0.00%)
Mar 06, 2026 0.4776 0.4900 0.4671 0.4900 29,709 +0.00(+0.41%)
Mar 05, 2026 0.4900 0.4900 0.4525 0.4880 25,087 +0.01(+2.39%)
Mar 04, 2026 0.4800 0.4900 0.4382 0.4766 23,524 -0.01(-1.61%)
Mar 03, 2026 0.4944 0.4944 0.4617 0.4844 4,050 -0.02(-3.12%)
Mar 02, 2026 0.4822 0.5074 0.4621 0.5000 18,400 -0.01(-2.15%)
Feb 27, 2026 0.5000 0.5160 0.4823 0.5110 32,921 +0.00(+0.29%)
Feb 26, 2026 0.5089 0.5100 0.4882 0.5095 4,569 -0.00(-0.08%)
Feb 25, 2026 0.5150 0.5150 0.4880 0.5099 18,660 +0.00(+0.91%)
Feb 24, 2026 0.5052 0.5170 0.4819 0.5053 21,220 +0.01(+2.93%)
Feb 23, 2026 0.5170 0.5170 0.4720 0.4909 49,888 +0.01(+3.11%)
Feb 20, 2026 0.4700 0.5000 0.4521 0.4761 16,952 +0.01(+1.21%)
Feb 19, 2026 0.5000 0.5319 0.4704 0.4704 21,335 -0.03(-5.54%)
Feb 18, 2026 0.4970 0.5170 0.4710 0.4980 21,750 +0.00(+0.61%)
Feb 17, 2026 0.4700 0.5170 0.4473 0.4950 37,006 +0.01(+2.27%)
Feb 13, 2026 0.4923 0.4977 0.4668 0.4840 12,622 -0.01(-1.75%)
Feb 12, 2026 0.4926 0.5000 0.4926 0.4926 4,121 +0.00(+0.31%)
Feb 11, 2026 0.4934 0.5550 0.4911 0.4911 17,588 -0.02(-3.65%)
Feb 10, 2026 0.4914 0.5300 0.4914 0.5097 39,886 -0.01(-1.98%)
Feb 09, 2026 0.5700 0.5700 0.5000 0.5200 70,342 -0.05(-8.77%)
Feb 06, 2026 0.5500 0.5700 0.5480 0.5700 27,519 +0.04(+7.55%)
Feb 05, 2026 0.5523 0.5787 0.5300 0.5300 23,393 -0.05(-8.62%)
Feb 04, 2026 0.6000 0.6000 0.5543 0.5800 22,334 -0.00(-0.15%)
Feb 03, 2026 0.5540 0.6100 0.5300 0.5809 40,592 -0.01(-0.95%)
Feb 02, 2026 0.6100 0.6398 0.5865 0.5865 32,790 -0.02(-2.90%)
Jan 30, 2026 0.6050 0.6480 0.5330 0.6040 57,990 -0.03(-5.02%)
Jan 29, 2026 0.6213 0.6590 0.6011 0.6359 50,750 +0.01(+2.35%)
Jan 28, 2026 0.6260 0.6480 0.5872 0.6213 57,823 +0.03(+4.83%)
Jan 27, 2026 0.5977 0.5977 0.5660 0.5927 30,335 +0.03(+4.53%)
Jan 26, 2026 0.5400 0.5670 0.5387 0.5670 97,588 +0.04(+6.78%)
Jan 23, 2026 0.5220 0.5661 0.5050 0.5310 12,031 +0.02(+4.88%)
Jan 22, 2026 0.5530 0.5530 0.4987 0.5063 13,471 -0.01(-1.11%)
Jan 21, 2026 0.5000 0.5210 0.5000 0.5120 51,490 +0.01(+2.40%)
Jan 20, 2026 0.5300 0.5311 0.4755 0.5000 39,771 +0.00(+0.00%)
Jan 16, 2026 0.4730 0.5000 0.4627 0.5000 40,654 +0.02(+4.17%)
Jan 15, 2026 0.4818 0.5311 0.4730 0.4800 18,812 -0.03(-4.95%)
Jan 14, 2026 0.5100 0.5170 0.4811 0.5050 21,345 -0.01(-0.98%)
Jan 13, 2026 0.5000 0.5102 0.4925 0.5100 35,434 +0.01(+2.82%)
Jan 12, 2026 0.4825 0.5000 0.4690 0.4960 20,790 +0.03(+5.31%)
Jan 09, 2026 0.4560 0.5000 0.4560 0.4710 6,450 +0.01(+1.40%)
Jan 08, 2026 0.4260 0.5000 0.4200 0.4645 8,350 -0.00(-0.09%)
Jan 07, 2026 0.4950 0.4950 0.4600 0.4649 22,739 -0.02(-3.95%)
Jan 06, 2026 0.4774 0.4840 0.4720 0.4840 7,777 +0.01(+1.49%)
Jan 05, 2026 0.4150 0.4800 0.4150 0.4769 10,530 -0.01(-1.75%)
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.