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 12, 2026 0.1145 0 -0.00(-2.64%)
Mar 11, 2026 0.1200 0.1330 0.1080 0.1176 740,658 -0.01(-9.05%)
Mar 10, 2026 0.1221 0.1293 0.1221 0.1293 80,767 +0.01(+5.29%)
Mar 09, 2026 0.1201 0.1295 0.1201 0.1228 153,889 -0.01(-6.97%)
Mar 06, 2026 0.1275 0.1385 0.1251 0.1320 171,647 +0.00(+3.29%)
Mar 05, 2026 0.1302 0.1361 0.1278 0.1278 121,301 -0.00(-1.39%)
Mar 04, 2026 0.1370 0.1370 0.1279 0.1296 224,039 -0.00(-0.77%)
Mar 03, 2026 0.1201 0.1369 0.1201 0.1306 113,160 -0.00(-0.53%)
Mar 02, 2026 0.1260 0.1350 0.1201 0.1313 123,754 +0.01(+7.01%)
Feb 27, 2026 0.1290 0.1290 0.1224 0.1227 70,471 -0.00(-3.16%)
Feb 26, 2026 0.1240 0.1300 0.1202 0.1267 125,782 +0.01(+5.58%)
Feb 25, 2026 0.1217 0.1270 0.1200 0.1200 230,937 -0.01(-7.69%)
Feb 24, 2026 0.1288 0.1380 0.1200 0.1300 270,324 -0.00(-1.44%)
Feb 23, 2026 0.1200 0.1400 0.1200 0.1319 428,276 -0.00(-2.08%)
Feb 20, 2026 0.1350 0.1430 0.1301 0.1347 268,372 -0.00(-1.10%)
Feb 19, 2026 0.1400 0.1444 0.1362 0.1362 227,911 -0.00(-1.52%)
Feb 18, 2026 0.1306 0.1560 0.1245 0.1383 181,035 -0.00(-1.36%)
Feb 17, 2026 0.1300 0.1590 0.1300 0.1402 219,492 -0.01(-5.01%)
Feb 13, 2026 0.1469 0.1520 0.1363 0.1476 78,921 +0.00(+2.71%)
Feb 12, 2026 0.1406 0.1490 0.1373 0.1437 226,507 +0.00(+0.07%)
Feb 11, 2026 0.1440 0.1588 0.1350 0.1436 163,299 +0.00(+2.57%)
Feb 10, 2026 0.1498 0.1700 0.1311 0.1400 599,596 -0.02(-10.83%)
Feb 09, 2026 0.1350 0.1600 0.1320 0.1570 798,413 +0.03(+20.12%)
Feb 06, 2026 0.1063 0.1310 0.0870 0.1307 487,860 +0.03(+24.00%)
Feb 05, 2026 0.0970 0.1104 0.0885 0.1054 600,670 +0.02(+17.11%)
Feb 04, 2026 0.1080 0.1080 0.0800 0.0900 744,921 -0.01(-13.21%)
Feb 03, 2026 0.1200 0.1200 0.1001 0.1037 443,417 -0.01(-8.96%)
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.