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 18, 2026 0.0452 0 -0.01(-17.82%)
Mar 17, 2026 0.0540 0.0550 0.0540 0.0550 6,994 +0.00(+0.00%)
Mar 16, 2026 0.0510 0.0550 0.0500 0.0550 24,701 -0.00(-0.72%)
Mar 13, 2026 0.0554 0.0590 0.0554 0.0554 50,000 -0.00(-4.81%)
Mar 12, 2026 0.0522 0.0582 0.0522 0.0582 25,542 +0.00(+5.82%)
Mar 11, 2026 0.0622 0.0622 0.0550 0.0550 53,521 -0.00(-8.33%)
Mar 10, 2026 0.0550 0.0600 0.0550 0.0600 103,982 +0.01(+11.11%)
Mar 09, 2026 0.0540 0.0550 0.0540 0.0540 150,016 -0.00(-0.92%)
Mar 06, 2026 0.0270 0.0545 0.0231 0.0545 706,216 +0.03(+118.00%)
Mar 05, 2026 0.0300 0.0300 0.0250 0.0250 561,145 -0.00(-0.79%)
Mar 04, 2026 0.0240 0.0356 0.0240 0.0252 712,004 -0.00(-16.00%)
Mar 03, 2026 0.0300 0.0447 0.0276 0.0300 1,148,938 +0.00(+6.38%)
Mar 02, 2026 0.0301 0.0430 0.0231 0.0282 159,392 -0.01(-26.75%)
Feb 27, 2026 0.0400 0.0400 0.0352 0.0385 52,301 -0.00(-3.75%)
Feb 26, 2026 0.0472 0.0500 0.0386 0.0400 73,102 -0.01(-16.84%)
Feb 25, 2026 0.0498 0.0498 0.0402 0.0481 19,635 -0.00(-3.80%)
Feb 24, 2026 0.0500 0.0500 0.0500 0.0500 207 +0.01(+20.48%)
Feb 23, 2026 0.0500 0.0590 0.0408 0.0415 121,048 -0.02(-28.20%)
Feb 20, 2026 0.0600 0.0600 0.0558 0.0578 42,404 -0.00(-7.07%)
Feb 19, 2026 0.0622 0.0650 0.0622 0.0622 1,360 +0.01(+13.09%)
Feb 18, 2026 0.0665 0.0665 0.0550 0.0550 161,154 -0.01(-20.29%)
Feb 17, 2026 0.0655 0.0690 0.0655 0.0690 7,799 +0.00(+0.00%)
Feb 12, 2026 0.0690 0 +0.00(+7.14%)
Feb 11, 2026 0.0654 0.0698 0.0644 0.0644 24,500 -0.02(-22.32%)
Feb 09, 2026 0.0829 0 -0.00(-2.24%)
Feb 06, 2026 0.0848 0.0848 0.0848 0.0848 1,600 -0.00(-0.12%)
Feb 05, 2026 0.0860 0.0860 0.0700 0.0849 40,519 -0.00(-2.41%)
Feb 04, 2026 0.0743 0.0900 0.0607 0.0870 765,775 +0.03(+42.62%)
Feb 03, 2026 0.0610 0.0641 0.0610 0.0610 52,018 -0.01(-18.88%)
Feb 02, 2026 0.0752 0.0752 0.0752 0.0752 200 -0.00(-1.83%)
Jan 30, 2026 0.0780 0.0790 0.0700 0.0766 82,600 -0.00(-0.26%)
Jan 29, 2026 0.0750 0.0798 0.0701 0.0768 60,100 -0.00(-2.66%)
Jan 28, 2026 0.0800 0.0800 0.0700 0.0789 102,000 +0.00(+6.62%)
Jan 27, 2026 0.0600 0.0749 0.0600 0.0740 338,858 +0.02(+25.85%)
Jan 26, 2026 0.0577 0.0600 0.0567 0.0588 33,763 +0.00(+0.68%)
Jan 23, 2026 0.0584 0.0584 0.0584 0.0584 500 +0.01(+12.96%)
Jan 22, 2026 0.0550 0.0577 0.0517 0.0517 32,387 -0.00(-5.83%)
Jan 21, 2026 0.0500 0.0597 0.0500 0.0549 116,600 -0.01(-19.26%)
Jan 20, 2026 0.0565 0.0680 0.0530 0.0680 53,000 +0.01(+9.68%)
Jan 16, 2026 0.0620 0.0620 0.0620 0.0620 9,899 -0.01(-7.46%)
Jan 15, 2026 0.0598 0.0670 0.0552 0.0670 37,900 +0.00(+0.00%)
Jan 14, 2026 0.0790 0.0790 0.0550 0.0670 434,095 -0.01(-16.25%)
Jan 13, 2026 0.0793 0.0800 0.0613 0.0800 42,500 +0.00(+4.71%)
Jan 09, 2026 0.0764 0 +0.00(+3.24%)
Jan 08, 2026 0.0740 0.0786 0.0735 0.0740 17,000 -0.01(-9.76%)
Jan 06, 2026 0.0820 0 +0.00(+1.23%)
Jan 05, 2026 0.0816 0.0820 0.0800 0.0810 62,000 +0.00(+0.00%)
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.