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 09, 2026 0.4811 0.4876 0.4580 0.4622 113,196 -0.03(-6.44%)
Mar 06, 2026 0.5000 0.5060 0.4880 0.4940 299,000 -0.00(-0.90%)
Mar 05, 2026 0.4960 0.5182 0.4876 0.4985 191,563 -0.00(-0.89%)
Mar 04, 2026 0.5100 0.5134 0.4917 0.5030 45,512 -0.01(-1.31%)
Mar 03, 2026 0.4960 0.5188 0.4806 0.5097 54,940 +0.01(+1.31%)
Mar 02, 2026 0.5140 0.5430 0.4743 0.5031 274,702 -0.03(-5.18%)
Feb 27, 2026 0.4926 0.5306 0.4845 0.5306 203,391 +0.04(+8.73%)
Feb 26, 2026 0.4624 0.4880 0.4561 0.4880 283,360 +0.03(+6.27%)
Feb 25, 2026 0.4540 0.4644 0.4540 0.4592 150,051 +0.02(+4.36%)
Feb 24, 2026 0.4400 0.4655 0.4028 0.4400 319,044 -0.01(-2.53%)
Feb 23, 2026 0.4900 0.4900 0.4440 0.4514 86,226 -0.02(-4.65%)
Feb 20, 2026 0.4625 0.4800 0.4508 0.4734 172,732 +0.02(+4.04%)
Feb 19, 2026 0.4911 0.5110 0.4110 0.4550 292,228 -0.06(-11.72%)
Feb 18, 2026 0.5498 0.5549 0.5154 0.5154 55,753 -0.01(-1.04%)
Feb 17, 2026 0.5320 0.5320 0.4960 0.5208 64,077 -0.00(-0.57%)
Feb 13, 2026 0.5169 0.5248 0.5056 0.5238 122,015 -0.02(-3.13%)
Feb 12, 2026 0.5450 0.5713 0.5269 0.5407 97,066 -0.00(-0.79%)
Feb 11, 2026 0.5600 0.5600 0.5450 0.5450 46,691 -0.02(-4.39%)
Feb 10, 2026 0.5785 0.5889 0.5600 0.5700 103,780 -0.00(-0.18%)
Feb 09, 2026 0.5772 0.5860 0.5563 0.5710 164,838 -0.01(-2.16%)
Feb 06, 2026 0.5572 0.5900 0.5572 0.5836 43,499 +0.03(+4.63%)
Feb 05, 2026 0.5815 0.5815 0.5450 0.5578 61,964 -0.01(-2.17%)
Feb 04, 2026 0.5800 0.5878 0.5612 0.5702 99,882 +0.00(+0.51%)
Feb 03, 2026 0.5579 0.5954 0.5452 0.5673 156,040 +0.02(+3.73%)
Feb 02, 2026 0.5200 0.5469 0.4900 0.5469 100,274 -0.01(-2.34%)
Jan 30, 2026 0.6034 0.6160 0.5440 0.5600 208,309 -0.06(-8.99%)
Jan 29, 2026 0.5886 0.6510 0.5633 0.6153 222,264 +0.01(+1.57%)
Jan 28, 2026 0.5440 0.6076 0.5297 0.6058 273,023 +0.06(+10.55%)
Jan 27, 2026 0.5346 0.5567 0.5278 0.5480 168,609 +0.01(+2.09%)
Jan 26, 2026 0.5203 0.5450 0.5150 0.5368 175,944 -0.01(-1.00%)
Jan 23, 2026 0.5302 0.5567 0.5302 0.5422 97,221 +0.02(+4.27%)
Jan 22, 2026 0.5467 0.5467 0.5052 0.5200 133,025 +0.02(+3.11%)
Jan 21, 2026 0.4800 0.5406 0.4800 0.5043 34,973 +0.00(+0.84%)
Jan 20, 2026 0.5159 0.5470 0.5001 0.5001 136,641 -0.02(-3.19%)
Jan 16, 2026 0.5293 0.5300 0.5002 0.5166 236,207 -0.01(-2.40%)
Jan 15, 2026 0.5250 0.5334 0.5164 0.5293 116,001 -0.00(-0.13%)
Jan 14, 2026 0.5292 0.5310 0.5170 0.5300 40,205 +0.02(+4.74%)
Jan 13, 2026 0.4952 0.5350 0.4951 0.5060 56,870 -0.00(-0.78%)
Jan 12, 2026 0.4915 0.5150 0.4500 0.5100 137,015 +0.04(+8.10%)
Jan 09, 2026 0.4750 0.4783 0.4602 0.4718 21,469 -0.01(-1.09%)
Jan 08, 2026 0.4683 0.4810 0.4600 0.4770 12,542 +0.02(+3.47%)
Jan 07, 2026 0.4800 0.5058 0.4610 0.4610 23,316 -0.03(-5.92%)
Jan 06, 2026 0.4980 0.5080 0.4856 0.4900 29,006 -0.00(-0.69%)
Jan 05, 2026 0.4860 0.5100 0.4570 0.4934 438,953 +0.01(+3.05%)
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.