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 0.1200 0.1400 0.1200 0.1350 50,000 -0.00(-2.88%)
Mar 17, 2026 0.1200 0.1400 0.1200 0.1390 19,611 -0.00(-0.71%)
Mar 16, 2026 0.1300 0.1400 0.1200 0.1400 76,400 +0.02(+16.67%)
Mar 13, 2026 0.1360 0.1400 0.1100 0.1200 50,353 -0.03(-20.00%)
Mar 12, 2026 0.1650 0.1800 0.1500 0.1500 4,225 -0.02(-11.76%)
Mar 11, 2026 0.1375 0.1700 0.1375 0.1700 28,421 -0.01(-4.23%)
Mar 10, 2026 0.1545 0.1775 0.1350 0.1775 34,702 +0.04(+30.42%)
Mar 09, 2026 0.1400 0.1400 0.1200 0.1361 100,027 -0.03(-19.94%)
Mar 06, 2026 0.1500 0.1700 0.1400 0.1700 58,150 -0.00(-2.80%)
Mar 05, 2026 0.1700 0.1749 0.1500 0.1749 36,808 +0.00(+2.88%)
Mar 04, 2026 0.1488 0.1700 0.1488 0.1700 38,200 +0.01(+3.03%)
Mar 03, 2026 0.1500 0.1795 0.1400 0.1650 80,601 +0.02(+13.40%)
Mar 02, 2026 0.1670 0.2000 0.1400 0.1455 326,512 -0.08(-36.74%)
Feb 27, 2026 0.1899 0.2379 0.1825 0.2300 399,034 +0.05(+27.78%)
Feb 26, 2026 0.1700 0.1942 0.1560 0.1800 302,208 +0.00(+2.51%)
Feb 25, 2026 0.1623 0.1950 0.1500 0.1756 273,743 +0.02(+11.56%)
Feb 24, 2026 0.1235 0.1650 0.1235 0.1574 521,419 +0.04(+31.17%)
Feb 23, 2026 0.0800 0.1799 0.0800 0.1200 953,048 +0.03(+33.33%)
Feb 20, 2026 0.0900 0.1000 0.0900 0.0900 6,500 +0.00(+0.00%)
Feb 19, 2026 0.0355 0.0990 0.0350 0.0900 171,700 +0.05(+130.77%)
Feb 18, 2026 0.0263 0.0400 0.0250 0.0390 75,100 +0.02(+160.00%)
Feb 13, 2026 0.0150 0 +0.00(+0.00%)
Jan 23, 2026 0.0150 0 -0.01(-27.88%)
Jan 21, 2026 0.0208 0 +0.00(+4.00%)
Jan 20, 2026 0.0200 0.0300 0.0200 0.0200 9,932 -0.01(-33.33%)
Jan 15, 2026 0.0300 0 -0.01(-14.29%)
Jan 08, 2026 0.0350 0 +0.00(+0.00%)
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.