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 03, 2026 0.0444 0.0480 0.0444 0.0444 130,500 -0.01(-17.93%)
Mar 02, 2026 0.0541 0.0600 0.0430 0.0541 32,680 -0.00(-0.18%)
Feb 27, 2026 0.0542 0.0542 0.0542 0.0542 2,500 -0.00(-8.29%)
Feb 26, 2026 0.0591 0.0591 0.0591 0.0591 74,000 +0.00(+5.16%)
Feb 25, 2026 0.0593 0.0593 0.0541 0.0562 58,000 +0.00(+0.18%)
Feb 24, 2026 0.0561 0.0633 0.0561 0.0561 100,000 -0.01(-10.24%)
Feb 23, 2026 0.0544 0.0625 0.0508 0.0625 183,545 +0.01(+19.05%)
Feb 20, 2026 0.0525 0.0525 0.0525 0.0525 10,029 -0.00(-8.06%)
Feb 18, 2026 0.0571 0 -0.00(-6.09%)
Feb 17, 2026 0.0608 0.0608 0.0505 0.0608 30,000 +0.01(+9.75%)
Feb 13, 2026 0.0612 0.0633 0.0506 0.0554 654,890 +0.00(+3.94%)
Feb 12, 2026 0.0553 0.0716 0.0511 0.0533 175,890 -0.00(-8.42%)
Feb 11, 2026 0.0559 0.0582 0.0512 0.0582 128,000 +0.01(+16.40%)
Feb 10, 2026 0.0505 0.0505 0.0500 0.0500 37,094 +0.01(+11.11%)
Feb 09, 2026 0.0480 0.0507 0.0450 0.0450 85,615 -0.00(-3.23%)
Feb 05, 2026 0.0465 0 -0.00(-1.06%)
Feb 04, 2026 0.0394 0.0517 0.0363 0.0470 113,259 -0.01(-18.69%)
Feb 02, 2026 0.0578 0 +0.01(+10.94%)
Jan 30, 2026 0.0565 0.0572 0.0472 0.0521 482,400 -0.00(-7.79%)
Jan 29, 2026 0.0565 0.0587 0.0565 0.0565 35,000 +0.00(+1.07%)
Jan 28, 2026 0.0569 0.0575 0.0559 0.0559 85,000 -0.00(-1.76%)
Jan 27, 2026 0.0646 0.0646 0.0551 0.0569 40,500 -0.00(-4.69%)
Jan 26, 2026 0.0695 0.0748 0.0563 0.0597 222,570 -0.00(-4.48%)
Jan 23, 2026 0.0907 0.0907 0.0494 0.0625 2,312,179 -0.02(-25.24%)
Jan 22, 2026 0.0850 0.0920 0.0749 0.0836 88,490 +0.01(+10.00%)
Jan 21, 2026 0.0700 0.0760 0.0700 0.0760 101,000 +0.00(+3.54%)
Jan 20, 2026 0.0850 0.0898 0.0690 0.0734 729,542 -0.02(-18.72%)
Jan 16, 2026 0.0903 0.0979 0.0903 0.0903 25,607 +0.01(+11.21%)
Jan 15, 2026 0.1113 0.1170 0.0603 0.0812 811,990 -0.04(-35.04%)
Jan 14, 2026 0.1211 0.1385 0.0916 0.1250 339,777 +0.03(+30.34%)
Jan 13, 2026 0.1169 0.1402 0.0959 0.0959 202,634 +0.01(+5.50%)
Jan 12, 2026 0.0936 0.1358 0.0887 0.0909 102,140 +0.00(+5.33%)
Jan 09, 2026 0.1337 0.1339 0.0818 0.0863 228,687 +0.00(+2.62%)
Jan 08, 2026 0.1157 0.1330 0.0820 0.0841 455,240 +0.01(+6.86%)
Jan 07, 2026 0.0748 0.1320 0.0719 0.0787 230,000 -0.00(-0.25%)
Jan 06, 2026 0.0873 0.1280 0.0701 0.0789 179,890 +0.01(+9.28%)
Jan 05, 2026 0.1055 0.1275 0.0722 0.0722 185,650 -0.00(-5.12%)
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.