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 09, 2026 0.1050 0.1050 0.1000 0.1000 856,385 -0.00(-4.76%)
Mar 06, 2026 0.1050 0.1050 0.0950 0.1050 866,263 +0.00(+5.00%)
Mar 05, 2026 0.1050 0.1050 0.1000 0.1000 32,334 -0.00(-4.76%)
Mar 04, 2026 0.1050 0.1100 0.1050 0.1050 295,436 +0.00(+0.00%)
Mar 03, 2026 0.1150 0.1150 0.1000 0.1050 730,420 -0.01(-8.70%)
Mar 02, 2026 0.1150 0.1150 0.1100 0.1150 507,647 +0.00(+0.00%)
Feb 27, 2026 0.1100 0.1150 0.1100 0.1150 373,022 +0.01(+9.52%)
Feb 26, 2026 0.1050 0.1100 0.1000 0.1050 485,438 +0.00(+0.00%)
Feb 25, 2026 0.1150 0.1150 0.1000 0.1050 1,181,502 -0.01(-4.55%)
Feb 24, 2026 0.0950 0.1150 0.0900 0.1100 3,321,629 +0.02(+22.22%)
Feb 23, 2026 0.0950 0.0950 0.0900 0.0900 518,535 -0.01(-5.26%)
Feb 20, 2026 0.1000 0.1000 0.0900 0.0950 1,146,185 -0.01(-5.00%)
Feb 19, 2026 0.1050 0.1050 0.1000 0.1000 805,935 +0.00(+0.00%)
Feb 18, 2026 0.1050 0.1050 0.1000 0.1000 188,160 -0.00(-4.76%)
Feb 17, 2026 0.1100 0.1100 0.1000 0.1050 306,767 +0.00(+0.00%)
Feb 13, 2026 0.1050 0 +0.00(+0.00%)
Feb 12, 2026 0.1100 0.1100 0.1000 0.1050 561,853 -0.01(-4.55%)
Feb 11, 2026 0.1200 0.1200 0.1050 0.1100 944,731 -0.01(-4.35%)
Feb 10, 2026 0.1200 0.1200 0.1100 0.1150 971,247 -0.00(-4.17%)
Feb 09, 2026 0.1150 0.1200 0.1100 0.1200 622,710 +0.00(+4.35%)
Feb 06, 2026 0.1100 0.1200 0.1100 0.1150 826,339 +0.01(+9.52%)
Feb 05, 2026 0.1150 0.1150 0.1050 0.1050 485,540 -0.01(-8.70%)
Feb 04, 2026 0.1050 0.1150 0.1000 0.1150 2,874,691 +0.01(+9.52%)
Feb 03, 2026 0.1200 0.1200 0.1000 0.1050 4,166,926 -0.02(-16.00%)
Feb 02, 2026 0.1300 0.1300 0.1150 0.1250 945,487 -0.01(-3.85%)
Jan 30, 2026 0.1300 0.1350 0.1200 0.1300 1,511,963 -0.01(-3.70%)
Jan 29, 2026 0.1300 0.1350 0.1300 0.1350 610,169 -0.01(-3.57%)
Jan 28, 2026 0.1400 0.1400 0.1350 0.1400 385,753 +0.01(+3.70%)
Jan 27, 2026 0.1350 0.1350 0.1250 0.1350 2,385,307 +0.00(+0.00%)
Jan 26, 2026 0.1450 0.1450 0.1350 0.1350 978,258 -0.01(-3.57%)
Jan 23, 2026 0.1550 0.1550 0.1350 0.1400 2,190,717 -0.01(-9.68%)
Jan 22, 2026 0.1400 0.1550 0.1400 0.1550 3,727,136 +0.02(+14.81%)
Jan 21, 2026 0.1400 0.1400 0.1300 0.1350 1,512,690 -0.01(-3.57%)
Jan 20, 2026 0.1350 0.1400 0.1300 0.1400 1,982,025 +0.00(+0.00%)
Jan 19, 2026 0.1450 0.1500 0.1350 0.1400 2,395,513 -0.01(-6.67%)
Jan 16, 2026 0.1550 0.1600 0.1480 0.1500 2,939,949 -0.01(-3.23%)
Jan 15, 2026 0.1600 0.1650 0.1500 0.1550 2,325,141 +0.00(+0.00%)
Jan 14, 2026 0.1500 0.1650 0.1450 0.1550 4,641,692 +0.01(+6.90%)
Jan 13, 2026 0.1550 0.1550 0.1350 0.1450 2,395,307 -0.01(-6.45%)
Jan 12, 2026 0.1500 0.1700 0.1450 0.1550 7,484,080 +0.01(+10.71%)
Jan 09, 2026 0.1600 0.1650 0.1400 0.1400 4,049,477 -0.02(-12.50%)
Jan 08, 2026 0.1650 0.1700 0.1550 0.1600 1,840,292 -0.01(-5.88%)
Jan 07, 2026 0.1750 0.1900 0.1650 0.1700 2,940,058 -0.00(-2.86%)
Jan 06, 2026 0.1950 0.1950 0.1750 0.1750 2,598,944 -0.02(-7.89%)
Jan 05, 2026 0.1850 0.2100 0.1800 0.1900 2,522,278 +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.