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 23, 2026 0.1650 0.1650 0.1400 0.1550 62,561 +0.01(+10.71%)
Mar 20, 2026 0.1600 0.1700 0.1400 0.1400 113,006 -0.01(-6.67%)
Mar 19, 2026 0.1400 0.1600 0.1200 0.1500 187,000 -0.02(-11.76%)
Mar 16, 2026 0.1700 0 +0.02(+13.33%)
Mar 13, 2026 0.1500 0.1500 0.1500 0.1500 6,500 +0.00(+0.00%)
Mar 12, 2026 0.1500 0.1500 0.1500 0.1500 20,943 +0.00(+0.00%)
Mar 11, 2026 0.1500 0.1500 0.1500 0.1500 50,000 -0.02(-11.76%)
Mar 10, 2026 0.1700 0.1750 0.1600 0.1700 141,650 +0.00(+0.00%)
Mar 09, 2026 0.1700 0.1700 0.1500 0.1700 146,115 -0.01(-5.56%)
Mar 06, 2026 0.1950 0.1950 0.1800 0.1800 61,750 -0.02(-7.69%)
Mar 05, 2026 0.1800 0.1950 0.1750 0.1950 24,810 +0.00(+0.00%)
Mar 04, 2026 0.1900 0.1950 0.1750 0.1950 63,030 +0.01(+5.41%)
Mar 03, 2026 0.1700 0.1950 0.1500 0.1850 262,248 +0.01(+2.78%)
Mar 02, 2026 0.1700 0.1800 0.1700 0.1800 303,974 +0.01(+5.88%)
Feb 27, 2026 0.1750 0.1750 0.1650 0.1700 101,500 +0.00(+0.00%)
Feb 26, 2026 0.1650 0.1750 0.1650 0.1700 217,500 +0.02(+13.33%)
Feb 25, 2026 0.1400 0.1800 0.1400 0.1500 248,778 -0.01(-6.25%)
Feb 24, 2026 0.1400 0.1700 0.1400 0.1600 214,750 +0.02(+10.34%)
Feb 23, 2026 0.1300 0.1500 0.1300 0.1450 128,000 -0.01(-3.33%)
Feb 20, 2026 0.1300 0.1500 0.1200 0.1500 106,000 -0.01(-3.23%)
Feb 19, 2026 0.1550 0.1550 0.1400 0.1550 111,300 +0.01(+3.33%)
Feb 18, 2026 0.1500 0.1600 0.1500 0.1500 54,000 -0.01(-6.25%)
Feb 17, 2026 0.1700 0.1700 0.1450 0.1600 142,520 -0.01(-5.88%)
Feb 13, 2026 0.1700 0 +0.02(+9.68%)
Feb 12, 2026 0.1500 0.1650 0.1350 0.1550 236,900 +0.01(+3.33%)
Feb 11, 2026 0.1350 0.1500 0.1200 0.1500 208,000 +0.00(+0.00%)
Feb 10, 2026 0.1450 0.1500 0.1400 0.1500 12,500 +0.01(+7.14%)
Feb 09, 2026 0.1400 0.1700 0.1400 0.1400 190,607 +0.02(+12.00%)
Feb 06, 2026 0.1250 0.1250 0.1250 0.1250 11,000 +0.01(+4.17%)
Feb 05, 2026 0.1250 0.1500 0.1200 0.1200 15,000 -0.02(-14.29%)
Feb 04, 2026 0.1400 0.1400 0.1200 0.1400 117,666 -0.00(-3.45%)
Feb 03, 2026 0.1400 0.1500 0.1350 0.1450 97,000 +0.00(+0.00%)
Feb 02, 2026 0.1500 0.1500 0.1200 0.1450 296,364 -0.01(-3.33%)
Jan 30, 2026 0.1500 0.1500 0.1400 0.1500 494,500 -0.01(-3.23%)
Jan 29, 2026 0.1600 0.1700 0.1500 0.1550 585,650 -0.02(-8.82%)
Jan 28, 2026 0.1500 0.1700 0.1500 0.1700 567,368 +0.02(+13.33%)
Jan 27, 2026 0.1450 0.1500 0.1450 0.1500 104,600 -0.01(-6.25%)
Jan 26, 2026 0.1650 0.1700 0.1600 0.1600 129,878 -0.01(-3.03%)
Jan 23, 2026 0.1600 0.1650 0.1500 0.1650 115,227 +0.01(+3.13%)
Jan 22, 2026 0.1600 0.1650 0.1550 0.1600 256,100 +0.01(+3.23%)
Jan 21, 2026 0.1650 0.1650 0.1500 0.1550 46,750 +0.01(+3.33%)
Jan 20, 2026 0.1500 0.1650 0.1450 0.1500 232,000 +0.01(+3.45%)
Jan 19, 2026 0.1400 0.1550 0.1300 0.1450 129,108 +0.01(+7.41%)
Jan 16, 2026 0.1300 0.1400 0.1300 0.1350 60,000 -0.01(-3.57%)
Jan 15, 2026 0.1530 0.1550 0.1400 0.1400 161,516 -0.01(-9.68%)
Jan 14, 2026 0.1600 0.1600 0.1500 0.1550 156,404 +0.00(+0.00%)
Jan 13, 2026 0.1650 0.1650 0.1500 0.1550 76,500 -0.01(-6.06%)
Jan 12, 2026 0.1650 0.1650 0.1550 0.1650 475,710 +0.01(+3.13%)
Jan 09, 2026 0.1650 0.1650 0.1600 0.1600 20,340 +0.00(+0.00%)
Jan 08, 2026 0.1700 0.1700 0.1500 0.1600 111,320 -0.01(-8.57%)
Jan 07, 2026 0.1700 0.1750 0.1550 0.1750 102,008 +0.00(+2.94%)
Jan 06, 2026 0.1700 0.1800 0.1550 0.1700 98,260 +0.01(+6.25%)
Jan 05, 2026 0.1750 0.1800 0.1500 0.1600 278,348 -0.01(-5.88%)
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.