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 0.2428 0.2549 0.2330 0.2360 336,059 -0.01(-2.88%)
Mar 13, 2026 0.2500 0.2517 0.2400 0.2430 296,190 -0.01(-4.59%)
Mar 12, 2026 0.2640 0.2800 0.2500 0.2547 210,200 -0.01(-3.49%)
Mar 11, 2026 0.2820 0.2820 0.2593 0.2639 150,368 -0.01(-3.83%)
Mar 10, 2026 0.2647 0.2810 0.2586 0.2744 159,708 +0.02(+5.95%)
Mar 09, 2026 0.2700 0.2725 0.2470 0.2590 273,199 -0.01(-4.00%)
Mar 06, 2026 0.2708 0.2800 0.2680 0.2698 304,544 -0.00(-0.81%)
Mar 05, 2026 0.2880 0.2912 0.2644 0.2720 233,142 -0.01(-4.90%)
Mar 04, 2026 0.2940 0.3130 0.2840 0.2860 81,206 -0.01(-2.72%)
Mar 03, 2026 0.2830 0.3130 0.2820 0.2940 113,067 -0.01(-4.67%)
Mar 02, 2026 0.3000 0.3170 0.2860 0.3084 402,780 +0.01(+2.83%)
Feb 27, 2026 0.2897 0.3005 0.2837 0.2999 136,074 +0.02(+6.01%)
Feb 26, 2026 0.2743 0.2829 0.2732 0.2829 52,446 +0.01(+3.14%)
Feb 25, 2026 0.2897 0.2897 0.2692 0.2743 110,400 -0.01(-3.04%)
Feb 24, 2026 0.2740 0.2829 0.2640 0.2829 239,604 +0.01(+3.55%)
Feb 23, 2026 0.2883 0.2883 0.2640 0.2732 199,722 +0.00(+0.33%)
Feb 20, 2026 0.2774 0.2800 0.2650 0.2723 100,459 -0.00(-0.77%)
Feb 19, 2026 0.2730 0.2775 0.2500 0.2744 84,041 +0.02(+7.36%)
Feb 18, 2026 0.2650 0.2818 0.2550 0.2556 79,347 -0.00(-1.77%)
Feb 17, 2026 0.2785 0.2880 0.2571 0.2602 314,996 -0.02(-6.74%)
Feb 13, 2026 0.2801 0.2949 0.2733 0.2790 298,921 -0.00(-0.36%)
Feb 12, 2026 0.3190 0.3190 0.2789 0.2800 144,468 -0.01(-3.45%)
Feb 11, 2026 0.2900 0.3110 0.2798 0.2900 125,847 +0.00(+0.76%)
Feb 10, 2026 0.2900 0.3000 0.2835 0.2878 120,360 -0.00(-0.45%)
Feb 09, 2026 0.3150 0.3150 0.2800 0.2891 448,511 -0.00(-0.31%)
Feb 06, 2026 0.2892 0.2960 0.2804 0.2900 186,228 +0.01(+3.83%)
Feb 05, 2026 0.2996 0.2996 0.2753 0.2793 436,035 -0.02(-6.78%)
Feb 04, 2026 0.2930 0.3181 0.2930 0.2996 255,172 +0.00(+1.22%)
Feb 03, 2026 0.3050 0.3050 0.2872 0.2960 228,746 +0.03(+10.65%)
Feb 02, 2026 0.2800 0.2900 0.2590 0.2675 329,016 -0.02(-6.66%)
Jan 30, 2026 0.3100 0.3160 0.2624 0.2866 792,771 -0.03(-8.78%)
Jan 29, 2026 0.3587 0.3790 0.3018 0.3142 737,315 -0.04(-10.23%)
Jan 28, 2026 0.3140 0.3560 0.3093 0.3500 592,266 +0.05(+15.32%)
Jan 27, 2026 0.3046 0.3058 0.2863 0.3035 278,648 +0.01(+2.09%)
Jan 26, 2026 0.2935 0.3270 0.2810 0.2973 763,714 +0.02(+5.80%)
Jan 23, 2026 0.2578 0.2850 0.2556 0.2810 731,864 +0.03(+11.51%)
Jan 22, 2026 0.2500 0.2520 0.2401 0.2520 821,651 +0.01(+4.56%)
Jan 21, 2026 0.2338 0.2448 0.2251 0.2410 1,565,853 +0.01(+5.75%)
Jan 20, 2026 0.2400 0.2500 0.2275 0.2279 302,373 -0.01(-2.86%)
Jan 16, 2026 0.2300 0.2386 0.2256 0.2346 234,921 +0.01(+3.08%)
Jan 15, 2026 0.2299 0.2340 0.2206 0.2276 133,682 -0.00(-1.39%)
Jan 14, 2026 0.2300 0.2330 0.2199 0.2308 475,498 +0.01(+5.10%)
Jan 13, 2026 0.2320 0.2480 0.2160 0.2196 326,855 -0.01(-5.10%)
Jan 12, 2026 0.2350 0.2500 0.2300 0.2314 161,813 +0.00(+0.61%)
Jan 09, 2026 0.2365 0.2365 0.2300 0.2300 271,747 -0.00(-1.71%)
Jan 08, 2026 0.2360 0.2394 0.2310 0.2340 31,650 -0.01(-2.38%)
Jan 07, 2026 0.2364 0.2397 0.2310 0.2397 118,187 +0.00(+0.80%)
Jan 06, 2026 0.2362 0.2378 0.2330 0.2378 139,492 +0.01(+3.39%)
Jan 05, 2026 0.2450 0.2600 0.2300 0.2300 408,074 -0.01(-6.12%)
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.