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 16, 2026 0.3250 0.3400 0.3200 0.3300 388,293 -0.01(-2.94%)
Mar 13, 2026 0.3400 0.3430 0.3300 0.3400 185,598 +0.00(+0.00%)
Mar 12, 2026 0.3600 0.3600 0.3400 0.3400 109,440 -0.01(-4.23%)
Mar 11, 2026 0.3750 0.3750 0.3450 0.3550 396,634 -0.01(-2.74%)
Mar 10, 2026 0.3550 0.3700 0.3500 0.3650 216,386 +0.02(+5.80%)
Mar 09, 2026 0.3600 0.3600 0.3300 0.3450 568,529 -0.02(-5.48%)
Mar 06, 2026 0.3700 0.3800 0.3600 0.3650 210,330 +0.01(+1.39%)
Mar 05, 2026 0.3900 0.3900 0.3580 0.3600 857,488 -0.02(-5.26%)
Mar 04, 2026 0.3950 0.4100 0.3800 0.3800 476,043 -0.01(-2.56%)
Mar 03, 2026 0.4150 0.4150 0.3850 0.3900 532,039 -0.03(-7.14%)
Mar 02, 2026 0.4050 0.4250 0.3900 0.4200 951,408 +0.01(+3.70%)
Feb 27, 2026 0.3900 0.4100 0.3850 0.4050 488,178 +0.02(+5.19%)
Feb 26, 2026 0.3800 0.3850 0.3700 0.3850 432,402 +0.02(+4.05%)
Feb 25, 2026 0.3850 0.3850 0.3650 0.3700 473,358 -0.02(-3.90%)
Feb 24, 2026 0.3750 0.3850 0.3600 0.3850 505,998 +0.02(+4.05%)
Feb 23, 2026 0.3850 0.3850 0.3600 0.3700 544,071 -0.01(-1.33%)
Feb 20, 2026 0.3800 0.3800 0.3600 0.3750 284,957 -0.01(-1.32%)
Feb 19, 2026 0.3500 0.3900 0.3450 0.3800 297,151 +0.03(+8.57%)
Feb 18, 2026 0.3500 0.3750 0.3400 0.3500 285,387 +0.00(+0.57%)
Feb 17, 2026 0.3700 0.3800 0.3450 0.3480 625,367 -0.03(-8.42%)
Feb 13, 2026 0.3800 0 +0.01(+2.70%)
Feb 12, 2026 0.4050 0.4100 0.3700 0.3700 542,030 -0.03(-6.33%)
Feb 11, 2026 0.3950 0.3950 0.3750 0.3950 1,481,687 +0.01(+2.60%)
Feb 10, 2026 0.3950 0.4000 0.3800 0.3850 190,476 -0.01(-2.04%)
Feb 09, 2026 0.4000 0.4000 0.3800 0.3930 526,416 -0.01(-1.75%)
Feb 06, 2026 0.3800 0.4000 0.3800 0.4000 143,871 +0.03(+6.67%)
Feb 05, 2026 0.4000 0.4050 0.3750 0.3750 409,788 -0.03(-6.25%)
Feb 04, 2026 0.4450 0.4450 0.4000 0.4000 867,124 -0.01(-2.44%)
Feb 03, 2026 0.4100 0.4100 0.3950 0.4100 1,781,565 +0.04(+12.33%)
Feb 02, 2026 0.3800 0.3950 0.3650 0.3650 370,457 -0.03(-6.41%)
Jan 30, 2026 0.4000 0.4150 0.3500 0.3900 1,415,302 -0.03(-8.24%)
Jan 29, 2026 0.4800 0.4800 0.4050 0.4250 1,199,529 -0.05(-11.46%)
Jan 28, 2026 0.4200 0.4800 0.4150 0.4800 983,646 +0.07(+17.07%)
Jan 27, 2026 0.4300 0.4300 0.3850 0.4100 527,374 +0.00(+1.23%)
Jan 26, 2026 0.3950 0.4350 0.3900 0.4050 1,302,607 +0.02(+5.19%)
Jan 23, 2026 0.3550 0.3900 0.3550 0.3850 1,263,035 +0.04(+10.00%)
Jan 22, 2026 0.3350 0.3500 0.3350 0.3500 942,332 +0.01(+4.48%)
Jan 21, 2026 0.3200 0.3400 0.3150 0.3350 1,955,155 +0.02(+6.35%)
Jan 20, 2026 0.3250 0.3300 0.3100 0.3150 481,543 +0.00(+0.00%)
Jan 19, 2026 0.3250 0.3300 0.3100 0.3150 595,684 -0.01(-3.08%)
Jan 16, 2026 0.3200 0.3250 0.3100 0.3250 411,233 +0.01(+3.17%)
Jan 15, 2026 0.3250 0.3250 0.3100 0.3150 356,233 -0.01(-1.56%)
Jan 14, 2026 0.3000 0.3250 0.3000 0.3200 763,829 +0.02(+6.67%)
Jan 13, 2026 0.3200 0.3200 0.2950 0.3000 704,604 -0.02(-4.76%)
Jan 12, 2026 0.3250 0.3250 0.3150 0.3150 1,142,828 -0.01(-1.56%)
Jan 09, 2026 0.3250 0.3250 0.3150 0.3200 779,562 +0.01(+1.59%)
Jan 08, 2026 0.3250 0.3250 0.3150 0.3150 96,487 -0.01(-3.08%)
Jan 07, 2026 0.3200 0.3250 0.3200 0.3250 214,252 +0.00(+0.00%)
Jan 06, 2026 0.3150 0.3250 0.3150 0.3250 220,598 +0.02(+4.84%)
Jan 05, 2026 0.3400 0.3400 0.3100 0.3100 430,972 -0.03(-7.46%)
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.