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 10, 2026 0.0900 0.0900 0.0850 0.0900 72,911 +0.00(+0.00%)
Mar 09, 2026 0.0900 0.0900 0.0900 0.0900 300,354 -0.01(-5.26%)
Mar 06, 2026 0.0950 0.0950 0.0950 0.0950 28,216 +0.01(+5.56%)
Mar 05, 2026 0.0900 0.0950 0.0900 0.0900 101,485 -0.01(-5.26%)
Mar 04, 2026 0.0950 0.0950 0.0950 0.0950 77,419 +0.01(+5.56%)
Mar 03, 2026 0.0900 0.0900 0.0900 0.0900 65,044 +0.00(+0.00%)
Mar 02, 2026 0.0900 0.0900 0.0900 0.0900 32,853 +0.00(+0.00%)
Feb 27, 2026 0.0950 0.0950 0.0900 0.0900 883,843 -0.01(-10.00%)
Feb 26, 2026 0.1000 0.1000 0.0950 0.1000 37,675 +0.00(+0.00%)
Feb 25, 2026 0.1000 0.1050 0.0950 0.1000 174,128 +0.00(+0.00%)
Feb 24, 2026 0.0950 0.1000 0.0950 0.1000 32,599 +0.00(+0.00%)
Feb 23, 2026 0.1000 0.1000 0.1000 0.1000 34,450 +0.00(+0.00%)
Feb 20, 2026 0.1000 0.1000 0.0950 0.1000 336,138 +0.00(+0.00%)
Feb 19, 2026 0.1050 0.1050 0.1000 0.1000 1,462,455 -0.00(-4.76%)
Feb 18, 2026 0.1000 0.1050 0.1000 0.1050 312,039 +0.00(+0.00%)
Feb 17, 2026 0.1150 0.1150 0.1000 0.1050 1,729,272 -0.01(-4.55%)
Feb 13, 2026 0.1100 0 +0.00(+0.00%)
Feb 12, 2026 0.1100 0.1100 0.1100 0.1100 179,947 +0.00(+0.00%)
Feb 11, 2026 0.1200 0.1200 0.1100 0.1100 79,550 -0.01(-8.33%)
Feb 10, 2026 0.1200 0.1200 0.1100 0.1200 56,129 +0.00(+0.00%)
Feb 09, 2026 0.1150 0.1200 0.1100 0.1200 558,996 +0.01(+14.29%)
Feb 06, 2026 0.1000 0.1100 0.1000 0.1050 127,659 +0.00(+5.00%)
Feb 05, 2026 0.1050 0.1050 0.1000 0.1000 572,357 -0.01(-9.09%)
Feb 04, 2026 0.1200 0.1200 0.1100 0.1100 216,263 -0.01(-8.33%)
Feb 03, 2026 0.1250 0.1250 0.1050 0.1200 1,542,881 -0.01(-4.00%)
Feb 02, 2026 0.1200 0.1300 0.1200 0.1250 132,545 +0.00(+0.00%)
Jan 30, 2026 0.1250 0.1300 0.1250 0.1250 100,233 +0.01(+4.17%)
Jan 29, 2026 0.1300 0.1300 0.1200 0.1200 956,064 -0.01(-7.69%)
Jan 28, 2026 0.1400 0.1400 0.1300 0.1300 701,472 -0.01(-3.70%)
Jan 27, 2026 0.1300 0.1350 0.1300 0.1350 346,648 +0.01(+3.85%)
Jan 26, 2026 0.1250 0.1300 0.1250 0.1300 154,852 +0.00(+0.00%)
Jan 23, 2026 0.1300 0.1300 0.1250 0.1300 372,791 +0.01(+4.00%)
Jan 22, 2026 0.1300 0.1300 0.1250 0.1250 189,956 -0.01(-3.85%)
Jan 21, 2026 0.1200 0.1300 0.1200 0.1300 192,579 +0.01(+8.33%)
Jan 20, 2026 0.1350 0.1350 0.1200 0.1200 420,304 -0.01(-7.69%)
Jan 19, 2026 0.1300 0.1330 0.1300 0.1300 1,294,161 -0.01(-3.70%)
Jan 16, 2026 0.1300 0.1350 0.1250 0.1350 564,691 +0.01(+3.85%)
Jan 15, 2026 0.1300 0.1300 0.1250 0.1300 86,371 +0.01(+4.00%)
Jan 14, 2026 0.1300 0.1300 0.1250 0.1250 308,149 +0.01(+4.17%)
Jan 13, 2026 0.1200 0.1250 0.1200 0.1200 262,911 +0.00(+0.00%)
Jan 12, 2026 0.1200 0.1250 0.1150 0.1200 713,957 -0.01(-4.00%)
Jan 09, 2026 0.1250 0.1250 0.1200 0.1250 48,314 +0.01(+4.17%)
Jan 08, 2026 0.1300 0.1350 0.1200 0.1200 333,092 -0.01(-7.69%)
Jan 07, 2026 0.1300 0.1350 0.1300 0.1300 260,411 +0.00(+0.00%)
Jan 06, 2026 0.1250 0.1350 0.1250 0.1300 341,756 +0.00(+0.00%)
Jan 05, 2026 0.1100 0.1300 0.1100 0.1300 188,470 +0.02(+18.18%)
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.