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 20, 2026 0.0841 0.0853 0.0838 0.0850 27,754 -0.01(-7.00%)
Mar 19, 2026 0.0893 0.0966 0.0845 0.0914 23,537 +0.00(+0.88%)
Mar 18, 2026 0.0906 0.0906 0.0906 0.0906 3,000 +0.00(+0.67%)
Mar 17, 2026 0.0966 0.0966 0.0896 0.0900 30,126 +0.00(+0.00%)
Mar 16, 2026 0.0900 0.0940 0.0900 0.0900 21,678 -0.00(-3.85%)
Mar 13, 2026 0.0940 0.0940 0.0900 0.0936 22,056 +0.01(+11.43%)
Mar 12, 2026 0.0840 0.0956 0.0840 0.0840 14,909 -0.01(-6.67%)
Mar 11, 2026 0.0934 0.0934 0.0887 0.0900 13,800 -0.00(-2.70%)
Mar 10, 2026 0.0925 0.0928 0.0840 0.0925 9,115 +0.01(+10.12%)
Mar 09, 2026 0.0840 0.0885 0.0840 0.0840 2,307 -0.00(-5.19%)
Mar 06, 2026 0.0884 0.0900 0.0884 0.0886 6,580 -0.01(-6.54%)
Mar 05, 2026 0.0910 0.0948 0.0840 0.0948 26,358 -0.00(-0.84%)
Mar 04, 2026 0.0956 0.0956 0.0942 0.0956 1,300 +0.00(+3.02%)
Mar 03, 2026 0.0930 0.0948 0.0866 0.0928 7,749 +0.00(+2.09%)
Mar 02, 2026 0.0909 0.0909 0.0840 0.0909 3,360 -0.00(-0.98%)
Feb 27, 2026 0.0918 0.0918 0.0918 0.0918 533 -0.00(-1.18%)
Feb 26, 2026 0.0770 0.0929 0.0770 0.0929 52,675 +0.00(+0.32%)
Feb 25, 2026 0.0969 0.1000 0.0840 0.0926 23,189 -0.00(-0.22%)
Feb 24, 2026 0.0840 0.1000 0.0840 0.0928 11,685 +0.00(+2.54%)
Feb 23, 2026 0.0898 0.0922 0.0840 0.0905 224,929 +0.00(+1.46%)
Feb 20, 2026 0.0892 0.0892 0.0840 0.0892 3,330 +0.01(+11.50%)
Feb 19, 2026 0.0800 0.0875 0.0799 0.0800 273,503 -0.01(-9.40%)
Feb 18, 2026 0.0883 0.0883 0.0883 0.0883 38,021 +0.00(+5.75%)
Feb 17, 2026 0.0980 0.0980 0.0835 0.0835 40,006 -0.00(-2.00%)
Feb 13, 2026 0.0852 0.0852 0.0852 0.0852 5,007 -0.00(-0.70%)
Feb 12, 2026 0.0846 0.0869 0.0812 0.0858 12,200 +0.01(+7.25%)
Feb 11, 2026 0.0904 0.0904 0.0800 0.0800 1,713 -0.01(-7.51%)
Feb 10, 2026 0.0757 0.0915 0.0757 0.0865 4,247 +0.00(+5.10%)
Feb 09, 2026 0.0815 0.0869 0.0815 0.0823 7,250 -0.00(-3.18%)
Feb 06, 2026 0.0852 0.0869 0.0800 0.0850 22,104 +0.00(+3.41%)
Feb 05, 2026 0.0869 0.0880 0.0757 0.0822 71,495 +0.00(+0.24%)
Feb 04, 2026 0.0872 0.0881 0.0820 0.0820 34,885 -0.00(-5.31%)
Feb 03, 2026 0.0758 0.0881 0.0758 0.0866 23,600 -0.00(-2.04%)
Feb 02, 2026 0.0885 0.0917 0.0800 0.0884 53,987 +0.00(+5.24%)
Jan 30, 2026 0.0836 0.0979 0.0836 0.0840 4,467 -0.01(-14.20%)
Jan 29, 2026 0.0915 0.0980 0.0830 0.0979 58,494 +0.00(+3.27%)
Jan 28, 2026 0.0918 0.0997 0.0832 0.0948 179,033 +0.01(+8.10%)
Jan 27, 2026 0.0878 0.0898 0.0862 0.0877 10,173 +0.00(+1.74%)
Jan 26, 2026 0.0890 0.0947 0.0862 0.0862 18,814 -0.01(-6.41%)
Jan 23, 2026 0.0955 0.0955 0.0862 0.0921 12,818 +0.00(+3.48%)
Jan 22, 2026 0.0860 0.1050 0.0860 0.0890 18,316 -0.03(-22.61%)
Jan 21, 2026 0.1150 0.1150 0.1150 0.1150 18,319 +0.03(+28.35%)
Jan 20, 2026 0.0855 0.0947 0.0800 0.0896 17,620 -0.00(-0.44%)
Jan 16, 2026 0.0900 0.0925 0.0900 0.0900 54,326 -0.00(-2.70%)
Jan 15, 2026 0.0745 0.0959 0.0740 0.0925 40,017 +0.00(+0.11%)
Jan 14, 2026 0.0906 0.1040 0.0850 0.0924 33,545 +0.00(+2.90%)
Jan 13, 2026 0.0900 0.0994 0.0816 0.0898 35,220 +0.00(+4.42%)
Jan 12, 2026 0.0900 0.0900 0.0859 0.0860 148,615 -0.01(-11.16%)
Jan 09, 2026 0.0938 0.0968 0.0765 0.0968 37,903 +0.01(+7.56%)
Jan 08, 2026 0.0930 0.0980 0.0820 0.0900 62,555 +0.00(+1.12%)
Jan 07, 2026 0.0900 0.1025 0.0890 0.0890 46,715 -0.00(-2.20%)
Jan 06, 2026 0.0945 0.0988 0.0910 0.0910 43,323 -0.00(-2.78%)
Jan 05, 2026 0.1050 0.1050 0.0820 0.0936 24,481 -0.01(-9.65%)
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.