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 13, 2026 0.0045 0.0048 0.0031 0.0031 679,390 -0.00(-13.89%)
Mar 11, 2026 0.0036 0 -0.00(-5.26%)
Mar 10, 2026 0.0040 0.0045 0.0037 0.0038 2,095,000 -0.00(-5.00%)
Mar 09, 2026 0.0045 0.0050 0.0039 0.0040 3,003,710 -0.00(-20.00%)
Mar 06, 2026 0.0051 0.0052 0.0049 0.0050 2,029,847 -0.00(-21.88%)
Mar 05, 2026 0.0056 0.0064 0.0050 0.0064 297,930 +0.00(+1.59%)
Mar 04, 2026 0.0060 0.0065 0.0055 0.0063 329,600 +0.00(+1.61%)
Mar 02, 2026 0.0062 0 -0.00(-3.13%)
Feb 26, 2026 0.0064 0 +0.00(+25.49%)
Feb 25, 2026 0.0059 0.0059 0.0051 0.0051 824,785 -0.00(-15.00%)
Feb 24, 2026 0.0065 0.0074 0.0059 0.0060 1,016,600 -0.00(-7.69%)
Feb 23, 2026 0.0069 0.0070 0.0065 0.0065 370,000 -0.00(-20.73%)
Feb 20, 2026 0.0082 0.0082 0.0074 0.0082 60,000 +0.00(+1.23%)
Feb 19, 2026 0.0075 0.0082 0.0065 0.0081 999,900 -0.00(-10.00%)
Feb 18, 2026 0.0100 0.0100 0.0080 0.0090 349,749 -0.00(-10.00%)
Feb 17, 2026 0.0111 0.0119 0.0091 0.0100 276,100 +0.00(+8.70%)
Feb 13, 2026 0.0085 0.0100 0.0085 0.0092 250,000 -0.00(-8.00%)
Feb 12, 2026 0.0122 0.0122 0.0088 0.0100 182,108 +0.00(+1.01%)
Feb 10, 2026 0.0099 0 +0.00(+6.45%)
Feb 09, 2026 0.0124 0.0124 0.0093 0.0093 63,000 +0.00(+16.25%)
Feb 06, 2026 0.0100 0.0100 0.0080 0.0080 120,916 -0.00(-29.20%)
Feb 05, 2026 0.0121 0.0121 0.0113 0.0113 120,200 -0.00(-13.08%)
Feb 04, 2026 0.0100 0.0149 0.0100 0.0130 694,200 +0.00(+19.27%)
Feb 03, 2026 0.0138 0.0142 0.0109 0.0109 85,330 -0.00(-26.35%)
Feb 02, 2026 0.0177 0.0177 0.0143 0.0148 220,282 -0.00(-16.38%)
Jan 30, 2026 0.0177 0.0177 0.0177 0.0177 95,000 +0.00(+17.22%)
Jan 29, 2026 0.0170 0.0170 0.0151 0.0151 181,251 -0.00(-19.68%)
Jan 27, 2026 0.0188 0 +0.00(+18.99%)
Jan 26, 2026 0.0180 0.0210 0.0158 0.0158 156,060 -0.01(-24.76%)
Jan 23, 2026 0.0190 0.0210 0.0177 0.0210 954,000 +0.00(+7.69%)
Jan 22, 2026 0.0220 0.0230 0.0195 0.0195 518,568 -0.00(-15.22%)
Jan 21, 2026 0.0238 0.0238 0.0230 0.0230 22,876 -0.00(-3.36%)
Jan 20, 2026 0.0241 0.0241 0.0201 0.0238 195,832 +0.00(+2.59%)
Jan 14, 2026 0.0232 0 -0.00(-2.93%)
Jan 12, 2026 0.0239 0 -0.00(-0.42%)
Jan 09, 2026 0.0243 0.0243 0.0240 0.0240 18,100 +0.00(+0.00%)
Jan 07, 2026 0.0240 0 -0.00(-4.00%)
Jan 06, 2026 0.0231 0.0280 0.0231 0.0250 14,999 -0.00(-3.10%)
Jan 05, 2026 0.0258 0.0258 0.0258 0.0258 3,450 -0.00(-5.49%)
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.