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 19, 2026 0.0686 0 +0.00(+0.00%)
Mar 18, 2026 0.0730 0.0730 0.0686 0.0686 18,000 -0.00(-0.58%)
Mar 17, 2026 0.0690 0.0690 0.0690 0.0690 12,000 -0.00(-6.12%)
Mar 16, 2026 0.0735 0.0735 0.0735 0.0735 35,000 -0.01(-8.13%)
Mar 03, 2026 0.0800 0 +0.00(+0.00%)
Mar 02, 2026 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Feb 27, 2026 0.0766 0.0800 0.0766 0.0800 38,900 +0.01(+15.94%)
Feb 26, 2026 0.0728 0.0728 0.0690 0.0690 29,900 -0.00(-4.70%)
Feb 25, 2026 0.0724 0.0766 0.0724 0.0724 10,100 +0.00(+1.54%)
Feb 24, 2026 0.0774 0.0774 0.0713 0.0713 16,000 -0.00(-4.30%)
Feb 23, 2026 0.0745 0.0745 0.0687 0.0745 20,000 +0.00(+0.27%)
Feb 20, 2026 0.0714 0.0743 0.0714 0.0743 37,500 +0.00(+0.00%)
Feb 19, 2026 0.0718 0.0772 0.0635 0.0743 102,500 -0.00(-3.00%)
Feb 18, 2026 0.0766 0.0766 0.0741 0.0766 85,000 +0.00(+1.86%)
Feb 17, 2026 0.0752 0.0773 0.0722 0.0752 81,012 +0.01(+18.43%)
Feb 13, 2026 0.0692 0.1108 0.0635 0.0635 363,888 -0.01(-10.18%)
Feb 12, 2026 0.0818 0.0937 0.0668 0.0707 435,000 -0.02(-25.26%)
Feb 11, 2026 0.0748 0.1034 0.0748 0.0946 75,000 +0.01(+14.81%)
Feb 10, 2026 0.0848 0.1010 0.0772 0.0824 113,706 +0.00(+3.26%)
Feb 09, 2026 0.0798 0.0798 0.0798 0.0798 8,000 -0.00(-2.56%)
Feb 05, 2026 0.0819 0 +0.00(+2.89%)
Feb 04, 2026 0.0882 0.1003 0.0725 0.0796 145,000 -0.00(-3.16%)
Feb 03, 2026 0.0754 0.0942 0.0727 0.0822 150,000 -0.01(-10.26%)
Feb 02, 2026 0.0923 0.0923 0.0761 0.0916 164,800 +0.02(+20.53%)
Jan 30, 2026 0.0977 0.0977 0.0758 0.0760 36,000 -0.02(-22.21%)
Jan 29, 2026 0.0784 0.1011 0.0736 0.0977 146,556 +0.02(+22.89%)
Jan 28, 2026 0.0820 0.0951 0.0765 0.0795 69,306 +0.00(+0.63%)
Jan 27, 2026 0.0821 0.0822 0.0790 0.0790 9,434 -0.00(-1.62%)
Jan 26, 2026 0.1047 0.1080 0.0795 0.0803 66,844 -0.01(-8.65%)
Jan 23, 2026 0.0869 0.0989 0.0790 0.0879 90,044 -0.01(-8.15%)
Jan 22, 2026 0.0957 0.0957 0.0907 0.0957 35,000 -0.01(-7.00%)
Jan 21, 2026 0.1029 0.1029 0.1029 0.1029 21,000 +0.02(+19.79%)
Jan 20, 2026 0.1034 0.1034 0.0859 0.0859 15,000 -0.00(-2.83%)
Jan 16, 2026 0.0883 0.0917 0.0883 0.0884 15,500 -0.02(-21.77%)
Jan 15, 2026 0.0895 0.1130 0.0822 0.1130 55,000 +0.03(+40.20%)
Jan 14, 2026 0.0975 0.1076 0.0805 0.0806 60,208 -0.02(-20.36%)
Jan 13, 2026 0.0928 0.1012 0.0846 0.1012 63,490 +0.01(+11.45%)
Jan 12, 2026 0.0883 0.0908 0.0758 0.0908 70,000 +0.02(+24.38%)
Jan 09, 2026 0.0748 0.0924 0.0700 0.0730 183,500 -0.02(-18.71%)
Jan 08, 2026 0.0776 0.0898 0.0702 0.0898 75,000 +0.00(+4.18%)
Jan 07, 2026 0.1015 0.1146 0.0737 0.0862 212,508 -0.00(-2.82%)
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.