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 0.0700 0.0700 0.0700 0.0700 267,109 -0.00(-6.67%)
Mar 18, 2026 0.0750 0.0750 0.0750 0.0750 123,923 +0.00(+7.14%)
Mar 17, 2026 0.0750 0.0750 0.0700 0.0700 41,094 +0.00(+0.00%)
Mar 16, 2026 0.0700 0.0700 0.0700 0.0700 31,229 +0.00(+0.00%)
Mar 13, 2026 0.0700 0.0750 0.0700 0.0700 147,228 +0.00(+0.00%)
Mar 12, 2026 0.0650 0.0700 0.0650 0.0700 50,974 +0.00(+0.00%)
Mar 11, 2026 0.0700 0.0700 0.0700 0.0700 112,170 -0.00(-6.67%)
Mar 10, 2026 0.0650 0.0750 0.0650 0.0750 123,005 +0.01(+15.38%)
Mar 09, 2026 0.0600 0.0700 0.0600 0.0650 124,415 +0.00(+0.00%)
Mar 06, 2026 0.0650 0.0700 0.0650 0.0650 159,437 +0.00(+0.00%)
Mar 05, 2026 0.0700 0.0700 0.0600 0.0650 154,380 -0.01(-7.14%)
Mar 04, 2026 0.0650 0.0700 0.0650 0.0700 63,150 +0.01(+7.69%)
Mar 03, 2026 0.0650 0.0700 0.0600 0.0650 282,137 +0.01(+8.33%)
Mar 02, 2026 0.0650 0.0650 0.0600 0.0600 162,497 +0.00(+0.00%)
Feb 27, 2026 0.0600 0.0600 0.0600 0.0600 32,145 +0.00(+0.00%)
Feb 26, 2026 0.0650 0.0700 0.0600 0.0600 64,528 -0.01(-7.69%)
Feb 25, 2026 0.0600 0.0650 0.0600 0.0650 110,000 +0.01(+8.33%)
Feb 24, 2026 0.0600 0.0600 0.0600 0.0600 64,000 +0.00(+0.00%)
Feb 23, 2026 0.0600 0.0650 0.0600 0.0600 168,997 -0.01(-7.69%)
Feb 20, 2026 0.0700 0.0700 0.0650 0.0650 100,693 -0.01(-7.14%)
Feb 19, 2026 0.0650 0.0700 0.0650 0.0700 78,934 +0.01(+16.67%)
Feb 18, 2026 0.0600 0.0650 0.0600 0.0600 56,004 -0.01(-7.69%)
Feb 17, 2026 0.0650 0.0650 0.0600 0.0650 142,848 +0.01(+8.33%)
Feb 13, 2026 0.0600 0 +0.00(+0.00%)
Feb 12, 2026 0.0600 0.0600 0.0550 0.0600 35,165 +0.00(+0.00%)
Feb 11, 2026 0.0650 0.0650 0.0600 0.0600 118,065 +0.00(+0.00%)
Feb 10, 2026 0.0650 0.0650 0.0550 0.0600 82,657 +0.00(+0.00%)
Feb 09, 2026 0.0650 0.0650 0.0600 0.0600 242,670 +0.00(+0.00%)
Feb 06, 2026 0.0550 0.0650 0.0550 0.0600 640,212 +0.00(+0.00%)
Feb 05, 2026 0.0600 0.0600 0.0550 0.0600 681,940 +0.00(+0.00%)
Feb 04, 2026 0.0650 0.0650 0.0600 0.0600 274,567 -0.01(-7.69%)
Feb 03, 2026 0.0650 0.0700 0.0600 0.0650 236,812 +0.01(+8.33%)
Feb 02, 2026 0.0600 0.0650 0.0600 0.0600 65,149 -0.01(-7.69%)
Jan 30, 2026 0.0650 0.0650 0.0600 0.0650 186,235 +0.00(+0.00%)
Jan 29, 2026 0.0700 0.0700 0.0600 0.0650 1,545,789 -0.01(-7.14%)
Jan 28, 2026 0.0700 0.0700 0.0650 0.0700 178,632 -0.00(-6.67%)
Jan 27, 2026 0.0700 0.0750 0.0700 0.0750 145,700 +0.00(+0.00%)
Jan 26, 2026 0.0800 0.0800 0.0750 0.0750 153,831 +0.00(+0.00%)
Jan 23, 2026 0.0800 0.0800 0.0750 0.0750 168,908 +0.00(+0.00%)
Jan 22, 2026 0.0750 0.0750 0.0700 0.0750 202,144 -0.01(-6.25%)
Jan 21, 2026 0.0800 0.0800 0.0800 0.0800 62,976 +0.00(+0.00%)
Jan 20, 2026 0.0800 0.0800 0.0750 0.0800 259,126 +0.00(+0.00%)
Jan 19, 2026 0.0800 0.0800 0.0750 0.0800 47,558 +0.00(+0.00%)
Jan 16, 2026 0.0850 0.0850 0.0750 0.0800 138,854 -0.01(-5.88%)
Jan 15, 2026 0.0900 0.0900 0.0850 0.0850 46,744 +0.00(+0.00%)
Jan 14, 2026 0.0900 0.0900 0.0850 0.0850 238,749 +0.00(+0.00%)
Jan 13, 2026 0.0800 0.0850 0.0750 0.0850 221,404 +0.01(+6.25%)
Jan 12, 2026 0.0800 0.0800 0.0750 0.0800 96,103 +0.01(+6.67%)
Jan 09, 2026 0.0800 0.0800 0.0750 0.0750 113,041 +0.00(+0.00%)
Jan 08, 2026 0.0800 0.0850 0.0750 0.0750 237,312 -0.01(-6.25%)
Jan 07, 2026 0.0750 0.0800 0.0750 0.0800 276,678 +0.01(+6.67%)
Jan 06, 2026 0.0700 0.0750 0.0680 0.0750 324,496 +0.01(+15.38%)
Jan 05, 2026 0.0650 0.0650 0.0600 0.0650 296,062 +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.