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 06, 2026 0.2650 0.3000 0.2650 0.2850 46,863 -0.02(-5.00%)
Mar 05, 2026 0.2750 0.3000 0.2700 0.3000 111,700 +0.02(+5.26%)
Mar 04, 2026 0.2950 0.3000 0.2650 0.2850 19,002 -0.01(-1.72%)
Mar 03, 2026 0.2900 0.3000 0.2600 0.2900 63,749 +0.01(+1.75%)
Mar 02, 2026 0.2900 0.2900 0.2700 0.2850 96,585 +0.03(+14.00%)
Feb 27, 2026 0.2600 0.2600 0.2500 0.2500 1,500 -0.02(-7.41%)
Feb 26, 2026 0.2550 0.2700 0.2550 0.2700 15,050 +0.01(+3.85%)
Feb 25, 2026 0.2750 0.2750 0.2400 0.2600 13,000 +0.00(+0.00%)
Feb 24, 2026 0.2400 0.2600 0.2100 0.2600 176,216 +0.03(+10.64%)
Feb 23, 2026 0.2450 0.2450 0.2200 0.2350 92,800 -0.01(-2.08%)
Feb 20, 2026 0.2200 0.2400 0.2200 0.2400 31,156 +0.01(+4.35%)
Feb 19, 2026 0.2300 0.2300 0.2300 0.2300 3,500 +0.00(+0.00%)
Feb 18, 2026 0.2300 0.2350 0.2200 0.2300 82,230 +0.00(+0.00%)
Feb 17, 2026 0.2350 0.2350 0.2300 0.2300 29,984 +0.00(+0.00%)
Feb 13, 2026 0.2300 0 -0.02(-8.00%)
Feb 12, 2026 0.2500 0.2550 0.2500 0.2500 60,765 +0.01(+4.17%)
Feb 11, 2026 0.2600 0.2600 0.2300 0.2400 73,500 -0.02(-5.88%)
Feb 10, 2026 0.2600 0.2600 0.2500 0.2550 18,000 +0.00(+0.00%)
Feb 09, 2026 0.2850 0.2900 0.2550 0.2550 41,935 -0.01(-1.92%)
Feb 06, 2026 0.2500 0.2850 0.2500 0.2600 154,048 +0.01(+4.00%)
Feb 05, 2026 0.2300 0.2500 0.2300 0.2500 140,000 +0.02(+11.11%)
Feb 04, 2026 0.2100 0.2250 0.2100 0.2250 29,700 -0.01(-4.26%)
Feb 02, 2026 0.2350 300 -0.01(-2.08%)
Jan 30, 2026 0.2950 0.3100 0.2400 0.2400 67,500 -0.04(-14.29%)
Jan 29, 2026 0.2600 0.2800 0.2500 0.2800 123,748 -0.01(-3.45%)
Jan 28, 2026 0.2900 0.2900 0.2900 0.2900 4,633 +0.00(+0.00%)
Jan 27, 2026 0.2800 0.2900 0.2700 0.2900 31,800 -0.01(-1.69%)
Jan 26, 2026 0.2600 0.3100 0.2550 0.2950 115,068 +0.01(+1.72%)
Jan 23, 2026 0.3100 0.3100 0.2900 0.2900 88,188 -0.03(-7.94%)
Jan 22, 2026 0.2950 0.3350 0.2800 0.3150 29,210 +0.01(+1.61%)
Jan 21, 2026 0.2800 0.3100 0.2800 0.3100 51,050 +0.02(+6.90%)
Jan 20, 2026 0.2650 0.3150 0.2400 0.2900 154,409 +0.02(+9.43%)
Jan 19, 2026 0.2850 0.2900 0.2650 0.2650 109,640 -0.02(-8.62%)
Jan 16, 2026 0.2750 0.2900 0.2650 0.2900 67,200 +0.01(+5.45%)
Jan 15, 2026 0.2650 0.2750 0.2650 0.2750 17,743 -0.01(-1.79%)
Jan 14, 2026 0.2300 0.2800 0.2300 0.2800 164,975 +0.04(+16.67%)
Jan 13, 2026 0.2400 0.2400 0.2400 0.2400 6,001 +0.00(+0.00%)
Jan 12, 2026 0.2250 0.2400 0.2250 0.2400 14,149 +0.01(+4.35%)
Jan 09, 2026 0.2200 0.2400 0.2100 0.2300 106,188 +0.00(+0.00%)
Jan 08, 2026 0.2200 0.2300 0.2000 0.2300 133,000 +0.01(+4.55%)
Jan 07, 2026 0.2000 0.2400 0.2000 0.2200 130,600 +0.01(+4.76%)
Jan 06, 2026 0.1950 0.2100 0.1950 0.2100 66,602 -0.02(-8.70%)
Jan 05, 2026 0.1700 0.2300 0.1700 0.2300 106,364 +0.06(+35.29%)
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.