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 18, 2026 0.6040 0.6357 0.6000 0.6000 74,147 -0.06(-8.41%)
Mar 17, 2026 0.6650 0.6650 0.6050 0.6551 34,774 -0.00(-0.20%)
Mar 16, 2026 0.6400 0.6799 0.6400 0.6564 123,716 -0.01(-0.86%)
Mar 13, 2026 0.6600 0.7100 0.6539 0.6621 52,918 -0.05(-7.67%)
Mar 12, 2026 0.7200 0.7300 0.7045 0.7171 35,070 -0.01(-1.17%)
Mar 11, 2026 0.7300 0.7630 0.7044 0.7256 80,924 -0.00(-0.56%)
Mar 10, 2026 0.6700 0.7297 0.6700 0.7297 183,789 +0.07(+10.56%)
Mar 09, 2026 0.6100 0.6690 0.5999 0.6600 80,139 +0.06(+9.69%)
Mar 06, 2026 0.6000 0.6354 0.5917 0.6017 60,599 -0.00(-0.02%)
Mar 05, 2026 0.6750 0.6750 0.6018 0.6018 81,411 -0.05(-8.19%)
Mar 04, 2026 0.6491 0.6646 0.6407 0.6555 101,212 +0.02(+3.07%)
Mar 03, 2026 0.6400 0.6439 0.6200 0.6360 69,709 -0.04(-6.19%)
Mar 02, 2026 0.6400 0.6808 0.6125 0.6780 169,416 +0.04(+6.00%)
Feb 27, 2026 0.6300 0.6502 0.6118 0.6396 550,508 -0.01(-1.22%)
Feb 26, 2026 0.6478 0.6600 0.6350 0.6475 126,433 -0.01(-1.89%)
Feb 25, 2026 0.6690 0.6690 0.6400 0.6600 60,415 +0.03(+4.76%)
Feb 24, 2026 0.6039 0.6300 0.5420 0.6300 114,962 +0.03(+5.81%)
Feb 23, 2026 0.6053 0.6142 0.5825 0.5954 168,775 -0.02(-3.89%)
Feb 20, 2026 0.6000 0.6195 0.5871 0.6195 91,281 +0.02(+4.12%)
Feb 19, 2026 0.5700 0.6000 0.5540 0.5950 39,939 +0.03(+6.25%)
Feb 18, 2026 0.5500 0.5711 0.5020 0.5600 9,233 +0.05(+9.20%)
Feb 17, 2026 0.5090 0.5400 0.4952 0.5128 163,447 -0.04(-7.19%)
Feb 13, 2026 0.5657 0.5671 0.5250 0.5525 340,467 -0.01(-2.13%)
Feb 12, 2026 0.5996 0.5996 0.5570 0.5645 128,422 -0.01(-0.96%)
Feb 11, 2026 0.5850 0.6020 0.5631 0.5700 84,917 -0.02(-3.39%)
Feb 10, 2026 0.6106 0.6200 0.5900 0.5900 101,880 -0.02(-3.61%)
Feb 09, 2026 0.5900 0.6216 0.5700 0.6121 170,251 +0.03(+5.26%)
Feb 06, 2026 0.6100 0.6112 0.5815 0.5815 158,283 -0.03(-4.67%)
Feb 05, 2026 0.6820 0.6820 0.5701 0.6100 208,733 -0.08(-10.95%)
Feb 04, 2026 0.8060 0.8060 0.6639 0.6850 76,009 -0.08(-10.87%)
Feb 03, 2026 0.7019 0.7685 0.7019 0.7685 264,778 +0.05(+7.57%)
Feb 02, 2026 0.7911 0.8200 0.7074 0.7144 158,331 -0.11(-12.88%)
Jan 30, 2026 0.8366 0.8400 0.7614 0.8200 172,630 -0.01(-0.62%)
Jan 29, 2026 0.8500 0.9200 0.7700 0.8251 367,813 -0.00(-0.59%)
Jan 28, 2026 0.6800 0.8300 0.6800 0.8300 278,680 +0.17(+25.76%)
Jan 27, 2026 0.6516 0.6948 0.6497 0.6600 147,631 +0.01(+2.12%)
Jan 26, 2026 0.6737 0.6800 0.6300 0.6463 210,364 -0.02(-2.83%)
Jan 23, 2026 0.6270 0.6930 0.6270 0.6651 134,422 +0.01(+2.01%)
Jan 22, 2026 0.5880 0.6800 0.5880 0.6520 329,602 +0.07(+12.16%)
Jan 21, 2026 0.5200 0.5815 0.5200 0.5813 263,620 +0.04(+8.17%)
Jan 20, 2026 0.5394 0.5750 0.5259 0.5374 282,525 +0.01(+1.38%)
Jan 16, 2026 0.5317 0.5556 0.5000 0.5301 151,535 -0.03(-5.44%)
Jan 15, 2026 0.5296 0.5670 0.5296 0.5606 183,785 +0.02(+4.55%)
Jan 14, 2026 0.5174 0.5418 0.5130 0.5362 267,284 +0.00(+0.26%)
Jan 13, 2026 0.5400 0.5494 0.5200 0.5348 324,312 +0.01(+2.85%)
Jan 12, 2026 0.5180 0.5340 0.4922 0.5200 205,374 +0.01(+1.70%)
Jan 09, 2026 0.5258 0.5262 0.5102 0.5113 60,402 +0.01(+2.26%)
Jan 08, 2026 0.5152 0.5325 0.4978 0.5000 54,930 -0.02(-4.38%)
Jan 07, 2026 0.4922 0.5229 0.4850 0.5229 65,149 +0.03(+5.81%)
Jan 06, 2026 0.5200 0.5400 0.4942 0.4942 102,540 -0.02(-3.36%)
Jan 05, 2026 0.4854 0.5380 0.4785 0.5114 131,941 +0.03(+6.81%)
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.