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 20, 2026 0.0014 0.0017 0.0012 0.0016 23,663,350 +0.00(+23.08%)
Mar 19, 2026 0.0012 0.0016 0.0011 0.0013 55,811,456 +0.00(+18.18%)
Mar 18, 2026 0.0011 0.0011 0.0010 0.0011 3,800,000 +0.00(+0.00%)
Mar 17, 2026 0.0010 0.0011 0.0008 0.0011 5,586,512 +0.00(+22.22%)
Mar 16, 2026 0.0010 0.0010 0.0009 0.0009 432,000 +0.00(+12.50%)
Mar 13, 2026 0.0008 0.0010 0.0008 0.0008 6,008,400 -0.00(-11.11%)
Mar 12, 2026 0.0009 0.0009 0.0007 0.0009 946,888 +0.00(+28.57%)
Mar 11, 2026 0.0008 0.0008 0.0007 0.0007 5,781,428 -0.00(-12.50%)
Mar 10, 2026 0.0008 0.0008 0.0007 0.0008 1,963,826 +0.00(+0.00%)
Mar 09, 2026 0.0009 0.0009 0.0007 0.0008 6,222,706 +0.00(+0.00%)
Mar 06, 2026 0.0009 0.0009 0.0008 0.0008 4,750,000 -0.00(-11.11%)
Mar 05, 2026 0.0011 0.0011 0.0009 0.0009 2,200,200 -0.00(-10.00%)
Mar 04, 2026 0.0010 0.0011 0.0010 0.0010 1,047,513 +0.00(+0.00%)
Mar 02, 2026 0.0010 0 -0.00(-16.67%)
Feb 27, 2026 0.0009 0.0012 0.0009 0.0012 4,318,552 +0.00(+20.00%)
Feb 26, 2026 0.0010 0.0010 0.0010 0.0010 4,796,914 -0.00(-9.09%)
Feb 25, 2026 0.0011 0.0011 0.0010 0.0011 680,876 +0.00(+10.00%)
Feb 24, 2026 0.0009 0.0010 0.0009 0.0010 5,943,500 +0.00(+11.11%)
Feb 23, 2026 0.0008 0.0009 0.0008 0.0009 9,796,027 +0.00(+0.00%)
Feb 20, 2026 0.0008 0.0009 0.0008 0.0009 3,255,032 +0.00(+28.57%)
Feb 19, 2026 0.0008 0.0008 0.0007 0.0007 680,000 -0.00(-12.50%)
Feb 18, 2026 0.0006 0.0008 0.0006 0.0008 4,023,104 +0.00(+14.29%)
Feb 17, 2026 0.0007 0.0007 0.0006 0.0007 14,644,196 -0.00(-12.50%)
Feb 13, 2026 0.0009 0.0009 0.0007 0.0008 6,029,246 -0.00(-11.11%)
Feb 12, 2026 0.0009 0.0009 0.0007 0.0009 21,961,404 -0.00(-10.00%)
Feb 11, 2026 0.0010 0.0010 0.0010 0.0010 2,500 +0.00(+0.00%)
Feb 10, 2026 0.0011 0.0012 0.0009 0.0010 9,032,923 -0.00(-9.09%)
Feb 09, 2026 0.0011 0.0011 0.0011 0.0011 1,000 +0.00(+0.00%)
Feb 06, 2026 0.0013 0.0013 0.0011 0.0011 2,315,033 -0.00(-15.38%)
Feb 05, 2026 0.0012 0.0013 0.0011 0.0013 2,590,769 +0.00(+8.33%)
Feb 04, 2026 0.0013 0.0013 0.0012 0.0012 2,372,819 -0.00(-7.69%)
Feb 03, 2026 0.0010 0.0013 0.0010 0.0013 19,788,768 +0.00(+30.00%)
Feb 02, 2026 0.0010 0.0011 0.0010 0.0010 605,000 -0.00(-9.09%)
Jan 30, 2026 0.0011 0.0011 0.0010 0.0011 16,126,785 +0.00(+10.00%)
Jan 29, 2026 0.0012 0.0013 0.0010 0.0010 5,673,833 -0.00(-16.67%)
Jan 28, 2026 0.0013 0.0014 0.0012 0.0012 6,955,713 +0.00(+0.00%)
Jan 27, 2026 0.0013 0.0013 0.0012 0.0012 4,098,664 +0.00(+0.00%)
Jan 26, 2026 0.0015 0.0016 0.0012 0.0012 5,609,789 -0.00(-14.29%)
Jan 23, 2026 0.0013 0.0015 0.0013 0.0014 4,362,372 +0.00(+0.00%)
Jan 22, 2026 0.0014 0.0015 0.0013 0.0014 6,300,959 +0.00(+0.00%)
Jan 21, 2026 0.0012 0.0014 0.0011 0.0014 9,636,308 +0.00(+16.67%)
Jan 20, 2026 0.0011 0.0013 0.0011 0.0012 3,520,833 +0.00(+0.00%)
Jan 16, 2026 0.0010 0.0012 0.0010 0.0012 3,464,825 +0.00(+20.00%)
Jan 15, 2026 0.0011 0.0011 0.0010 0.0010 517,290 -0.00(-9.09%)
Jan 14, 2026 0.0010 0.0011 0.0010 0.0011 1,031,961 +0.00(+10.00%)
Jan 13, 2026 0.0011 0.0011 0.0009 0.0010 7,462,043 -0.00(-9.09%)
Jan 12, 2026 0.0010 0.0011 0.0008 0.0011 18,708,146 +0.00(+0.00%)
Jan 09, 2026 0.0011 0.0011 0.0011 0.0011 1,269,735 +0.00(+10.00%)
Jan 08, 2026 0.0012 0.0012 0.0010 0.0010 6,104,142 -0.00(-16.67%)
Jan 07, 2026 0.0012 0.0013 0.0011 0.0012 3,374,414 -0.00(-14.29%)
Jan 06, 2026 0.0011 0.0014 0.0011 0.0014 7,748,499 +0.00(+27.27%)
Jan 05, 2026 0.0012 0.0015 0.0010 0.0011 23,885,444 -0.00(-15.38%)
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.