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 24, 2026 0.3085 0.3085 0.2250 0.3085 6,623 +0.01(+3.98%)
Mar 23, 2026 0.2721 0.2967 0.2700 0.2967 4,270 +0.03(+9.97%)
Mar 20, 2026 0.2698 0.3050 0.2698 0.2698 8,381 +0.00(+0.33%)
Mar 19, 2026 0.2820 0.2864 0.2680 0.2689 48,503 -0.03(-8.85%)
Mar 18, 2026 0.2880 0.3486 0.2800 0.2950 21,425 -0.01(-4.25%)
Mar 17, 2026 0.3184 0.3184 0.2830 0.3081 14,155 +0.02(+6.24%)
Mar 16, 2026 0.2798 0.2904 0.2798 0.2900 12,795 +0.00(+1.61%)
Mar 13, 2026 0.3050 0.3050 0.2854 0.2854 79,307 -0.03(-9.20%)
Mar 12, 2026 0.3143 0.3143 0.3120 0.3143 11,015 -0.01(-2.96%)
Mar 11, 2026 0.3241 0.3241 0.3197 0.3239 24,000 -0.00(-0.64%)
Mar 10, 2026 0.3308 0.3311 0.3234 0.3260 12,400 +0.01(+3.49%)
Mar 09, 2026 0.3250 0.3250 0.3000 0.3150 46,064 -0.01(-3.08%)
Mar 06, 2026 0.3350 0.3350 0.3250 0.3250 20,504 -0.01(-2.90%)
Mar 05, 2026 0.3312 0.3397 0.3312 0.3347 14,501 -0.03(-9.34%)
Mar 04, 2026 0.3692 0.3695 0.3692 0.3692 22,606 +0.01(+2.58%)
Mar 03, 2026 0.3646 0.4120 0.3581 0.3599 69,627 -0.02(-5.26%)
Mar 02, 2026 0.3600 0.4120 0.3600 0.3799 78,216 +0.02(+4.17%)
Feb 27, 2026 0.3575 0.3800 0.3329 0.3647 92,802 +0.02(+6.17%)
Feb 26, 2026 0.3160 0.3435 0.3160 0.3435 123,938 +0.02(+7.34%)
Feb 25, 2026 0.3330 0.3400 0.3200 0.3200 114,694 -0.03(-8.10%)
Feb 24, 2026 0.3580 0.3787 0.3482 0.3482 7,025 -0.01(-3.60%)
Feb 23, 2026 0.3620 0.3700 0.3500 0.3612 14,688 -0.00(-0.50%)
Feb 20, 2026 0.4199 0.4199 0.3575 0.3630 105,060 -0.01(-3.84%)
Feb 19, 2026 0.3615 0.4200 0.3300 0.3775 74,362 +0.03(+7.70%)
Feb 18, 2026 0.3505 0.3800 0.3505 0.3505 5,793 +0.01(+1.59%)
Feb 17, 2026 0.3060 0.3615 0.3060 0.3450 13,530 +0.00(+0.00%)
Feb 13, 2026 0.3450 0.3500 0.3450 0.3450 21,750 -0.01(-1.43%)
Feb 12, 2026 0.3600 0.3600 0.3500 0.3500 4,512 -0.02(-6.12%)
Feb 11, 2026 0.3727 0.3800 0.3727 0.3728 14,320 -0.01(-1.89%)
Feb 10, 2026 0.3606 0.4050 0.3606 0.3800 37,830 -0.03(-7.05%)
Feb 09, 2026 0.3300 0.4088 0.3300 0.4088 148,794 +0.08(+24.82%)
Feb 06, 2026 0.3200 0.3275 0.3100 0.3275 46,026 +0.01(+3.97%)
Feb 05, 2026 0.3150 0.3547 0.3150 0.3150 22,804 -0.02(-6.11%)
Feb 04, 2026 0.3699 0.3699 0.3257 0.3355 57,423 -0.01(-4.14%)
Feb 03, 2026 0.3243 0.3515 0.3200 0.3500 110,478 +0.03(+11.11%)
Feb 02, 2026 0.3599 0.3599 0.3150 0.3150 24,008 -0.00(-0.94%)
Jan 30, 2026 0.3545 0.3653 0.3180 0.3180 37,039 -0.03(-8.17%)
Jan 29, 2026 0.3600 0.3960 0.3350 0.3463 47,034 -0.00(-1.09%)
Jan 28, 2026 0.3600 0.3600 0.3310 0.3501 89,991 +0.00(+0.89%)
Jan 27, 2026 0.3359 0.3503 0.3359 0.3470 68,707 +0.01(+2.51%)
Jan 26, 2026 0.3483 0.3501 0.3302 0.3385 20,900 -0.01(-3.42%)
Jan 23, 2026 0.3545 0.3600 0.3200 0.3505 42,327 -0.01(-2.34%)
Jan 22, 2026 0.3600 0.3600 0.3536 0.3589 9,100 -0.01(-3.00%)
Jan 21, 2026 0.3525 0.3740 0.3525 0.3700 5,000 +0.00(+0.68%)
Jan 20, 2026 0.3617 0.3900 0.3510 0.3675 144,813 +0.02(+5.12%)
Jan 16, 2026 0.4250 0.4250 0.3416 0.3496 61,652 -0.01(-3.37%)
Jan 15, 2026 0.3500 0.4028 0.3401 0.3618 140,957 +0.01(+3.37%)
Jan 14, 2026 0.3445 0.3590 0.3222 0.3500 105,825 -0.01(-3.79%)
Jan 13, 2026 0.3900 0.3900 0.3500 0.3638 13,032 -0.04(-10.66%)
Jan 12, 2026 0.3900 0.4072 0.3800 0.4072 39,000 +0.01(+1.80%)
Jan 09, 2026 0.4000 0.4000 0.4000 0.4000 10,551 +0.01(+2.70%)
Jan 08, 2026 0.4840 0.4840 0.3895 0.3895 6,860 -0.00(-0.61%)
Jan 07, 2026 0.4585 0.4585 0.3672 0.3919 38,412 +0.01(+2.89%)
Jan 06, 2026 0.4335 0.4335 0.3733 0.3809 50,450 +0.01(+3.65%)
Jan 05, 2026 0.3675 0.3710 0.3675 0.3675 41,000 +0.04(+11.50%)
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.