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 09, 2026 0.0735 0.0854 0.0585 0.0854 238,309 +0.03(+46.48%)
Mar 06, 2026 0.0470 0.0584 0.0450 0.0583 351,994 -0.00(-0.34%)
Mar 05, 2026 0.0520 0.0594 0.0361 0.0585 105,303 -0.00(-1.35%)
Mar 04, 2026 0.0520 0.0600 0.0498 0.0593 4,400 -0.00(-1.17%)
Mar 03, 2026 0.0488 0.0630 0.0371 0.0600 9,481 +0.00(+9.09%)
Mar 02, 2026 0.0510 0.0550 0.0411 0.0550 502,719 -0.01(-12.70%)
Feb 27, 2026 0.0685 0.0785 0.0460 0.0630 677,606 -0.02(-19.75%)
Feb 26, 2026 0.0757 0.0786 0.0527 0.0785 224,343 +0.01(+13.77%)
Feb 25, 2026 0.0786 0.0787 0.0600 0.0690 178,547 -0.01(-9.09%)
Feb 24, 2026 0.0789 0.0869 0.0650 0.0759 99,412 -0.01(-13.75%)
Feb 23, 2026 0.0870 0.0886 0.0785 0.0880 51,020 +0.00(+1.15%)
Feb 20, 2026 0.0570 0.0870 0.0570 0.0870 7,449 +0.02(+26.09%)
Feb 19, 2026 0.0880 0.0880 0.0660 0.0690 154,334 -0.01(-8.49%)
Feb 18, 2026 0.0550 0.0879 0.0550 0.0754 425,997 +0.02(+25.67%)
Feb 17, 2026 0.0795 0.0940 0.0513 0.0600 190,405 -0.01(-14.29%)
Feb 13, 2026 0.0696 0.0796 0.0647 0.0700 13,249 -0.01(-12.06%)
Feb 12, 2026 0.0879 0.0977 0.0654 0.0796 133,952 -0.02(-18.69%)
Feb 11, 2026 0.0886 0.0987 0.0750 0.0979 52,860 -0.00(-0.81%)
Feb 10, 2026 0.0989 0.0989 0.0800 0.0987 50,556 -0.00(-0.20%)
Feb 09, 2026 0.0847 0.0989 0.0802 0.0989 2,900 +0.00(+0.92%)
Feb 06, 2026 0.0778 0.0980 0.0778 0.0980 106,869 +0.01(+18.07%)
Feb 05, 2026 0.0990 0.0990 0.0731 0.0830 117,892 -0.02(-16.08%)
Feb 04, 2026 0.0989 0.0989 0.0989 0.0989 400 +0.00(+4.11%)
Feb 03, 2026 0.0830 0.0950 0.0830 0.0950 3,074 -0.00(-3.75%)
Feb 02, 2026 0.0870 0.0987 0.0830 0.0987 24,456 +0.01(+16.12%)
Jan 30, 2026 0.0889 0.0986 0.0845 0.0850 81,142 +0.00(+2.41%)
Jan 29, 2026 0.0830 0.0889 0.0830 0.0830 40,080 -0.01(-6.64%)
Jan 28, 2026 0.0939 0.0990 0.0850 0.0889 64,120 -0.01(-10.11%)
Jan 27, 2026 0.0947 0.0989 0.0830 0.0989 16,140 -0.00(-0.10%)
Jan 26, 2026 0.0983 0.0990 0.0726 0.0990 14,635 +0.00(+0.71%)
Jan 23, 2026 0.0900 0.0983 0.0900 0.0983 7,574 +0.00(+1.34%)
Jan 22, 2026 0.1000 0.1000 0.0926 0.0970 12,050 +0.01(+12.40%)
Jan 21, 2026 0.1070 0.1070 0.0863 0.0863 67,142 -0.01(-8.00%)
Jan 20, 2026 0.0808 0.0940 0.0751 0.0938 58,881 +0.01(+17.54%)
Jan 16, 2026 0.0747 0.0808 0.0726 0.0798 65,352 +0.01(+9.92%)
Jan 15, 2026 0.0850 0.0850 0.0600 0.0726 196,476 -0.01(-14.08%)
Jan 14, 2026 0.0838 0.0845 0.0838 0.0845 7,100 -0.00(-5.59%)
Jan 13, 2026 0.0875 0.0997 0.0401 0.0895 89,671 -0.01(-10.41%)
Jan 12, 2026 0.0999 0.1000 0.0999 0.0999 70,660 +0.00(+0.00%)
Jan 09, 2026 0.0999 0.0999 0.0912 0.0999 69,906 +0.00(+0.00%)
Jan 08, 2026 0.0914 0.1000 0.0912 0.0999 43,316 -0.00(-4.68%)
Jan 07, 2026 0.0931 0.1257 0.0931 0.1048 21,786 -0.01(-5.59%)
Jan 06, 2026 0.1200 0.1200 0.1100 0.1110 68,862 -0.00(-3.31%)
Jan 05, 2026 0.1161 0.1161 0.0906 0.1148 29,710 +0.00(+4.36%)
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.