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 0.3662 0.3794 0.3400 0.3629 49,301 +0.02(+5.80%)
Mar 19, 2026 0.3486 0.3900 0.3200 0.3430 301,963 -0.04(-10.00%)
Mar 18, 2026 0.4020 0.4020 0.3715 0.3811 25,573 -0.02(-5.43%)
Mar 17, 2026 0.3979 0.4438 0.3850 0.4030 55,500 -0.02(-4.05%)
Mar 16, 2026 0.4710 0.4785 0.4099 0.4200 29,650 -0.05(-11.47%)
Mar 13, 2026 0.4810 0.4941 0.4710 0.4744 54,600 -0.03(-6.32%)
Mar 12, 2026 0.5064 0.5064 0.4882 0.5064 19,000 +0.00(+0.80%)
Mar 10, 2026 0.5024 22 +0.02(+3.59%)
Mar 09, 2026 0.4712 0.4853 0.4105 0.4850 50,424 +0.04(+8.38%)
Mar 06, 2026 0.4682 0.4682 0.4465 0.4475 23,569 -0.05(-10.05%)
Mar 05, 2026 0.4975 0.4975 0.4577 0.4975 34,994 +0.04(+8.15%)
Mar 04, 2026 0.5500 0.5500 0.4547 0.4600 48,462 -0.09(-15.60%)
Mar 03, 2026 0.4963 0.5547 0.4963 0.5450 47,832 -0.01(-0.91%)
Mar 02, 2026 0.5400 0.7200 0.5045 0.5500 103,813 +0.01(+1.31%)
Feb 27, 2026 0.5500 0.5600 0.5422 0.5429 95,375 -0.01(-1.18%)
Feb 26, 2026 0.5561 0.5609 0.5000 0.5494 84,933 -0.01(-1.10%)
Feb 25, 2026 0.5383 0.5555 0.5383 0.5555 51,625 +0.01(+2.68%)
Feb 24, 2026 0.5500 0.5583 0.5410 0.5410 145,090 -0.03(-5.55%)
Feb 23, 2026 0.5500 0.5800 0.5500 0.5728 203,020 +0.05(+8.69%)
Feb 20, 2026 0.5262 0.5335 0.5190 0.5270 27,122 -0.01(-1.22%)
Feb 19, 2026 0.5050 0.5335 0.4748 0.5335 44,152 +0.07(+15.43%)
Feb 18, 2026 0.4740 0.4798 0.4610 0.4622 57,811 -0.01(-2.49%)
Feb 17, 2026 0.4850 0.5200 0.4740 0.4740 100,440 -0.03(-5.20%)
Feb 13, 2026 0.5000 0.5265 0.5000 0.5000 17,600 -0.02(-3.19%)
Feb 12, 2026 0.5651 0.5651 0.5100 0.5165 41,552 -0.05(-9.39%)
Feb 11, 2026 0.5800 0.5900 0.5591 0.5700 94,334 +0.00(+0.00%)
Feb 10, 2026 0.5733 0.6451 0.5539 0.5700 123,516 -0.01(-1.35%)
Feb 09, 2026 0.5400 0.5778 0.5220 0.5778 14,804 +0.07(+14.10%)
Feb 06, 2026 0.5436 0.5436 0.5064 0.5064 23,989 -0.02(-4.45%)
Feb 05, 2026 0.5445 0.5570 0.5300 0.5300 48,102 -0.01(-2.66%)
Feb 04, 2026 0.6545 0.6545 0.5334 0.5445 50,200 +0.01(+1.08%)
Feb 03, 2026 0.5232 0.5699 0.5120 0.5387 123,853 +0.06(+12.23%)
Feb 02, 2026 0.4751 0.5228 0.4708 0.4800 97,637 -0.02(-4.19%)
Jan 30, 2026 0.5200 0.5200 0.4775 0.5010 21,382 -0.03(-6.39%)
Jan 29, 2026 0.5533 0.6330 0.5204 0.5352 84,807 -0.02(-4.43%)
Jan 28, 2026 0.5760 0.6200 0.5600 0.5600 197,101 +0.01(+1.82%)
Jan 27, 2026 0.5600 0.5600 0.5360 0.5500 43,425 +0.03(+4.76%)
Jan 26, 2026 0.5842 0.6200 0.5250 0.5250 213,035 -0.04(-6.63%)
Jan 23, 2026 0.5635 0.6100 0.5500 0.5623 51,184 +0.00(+0.41%)
Jan 22, 2026 0.5700 0.5810 0.5600 0.5600 101,679 -0.01(-1.75%)
Jan 21, 2026 0.5800 0.5910 0.5700 0.5700 70,515 +0.00(+0.00%)
Jan 20, 2026 0.5310 0.5950 0.5026 0.5700 100,157 +0.05(+10.64%)
Jan 16, 2026 0.5186 0.5186 0.5099 0.5152 92,200 -0.01(-1.13%)
Jan 15, 2026 0.5210 0.5400 0.5000 0.5211 134,479 -0.00(-0.67%)
Jan 14, 2026 0.4745 0.5300 0.4745 0.5246 131,973 +0.02(+4.48%)
Jan 13, 2026 0.4700 0.5240 0.4700 0.5021 216,887 +0.05(+11.58%)
Jan 12, 2026 0.4500 0.4700 0.4300 0.4500 104,798 -0.02(-4.26%)
Jan 09, 2026 0.4353 0.4700 0.4103 0.4700 23,220 +0.02(+4.91%)
Jan 07, 2026 0.4480 0 -0.02(-4.09%)
Jan 06, 2026 0.4628 0.4700 0.4340 0.4671 32,727 +0.00(+0.78%)
Jan 05, 2026 0.4490 0.4700 0.4198 0.4635 152,305 +0.05(+13.05%)
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.