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 23, 2026 0.3600 0.4000 0.3450 0.3450 243,125 +0.06(+21.05%)
Mar 20, 2026 0.2600 0.2850 0.2600 0.2850 91,300 +0.02(+9.62%)
Mar 19, 2026 0.2750 0.2750 0.2400 0.2600 77,219 -0.03(-10.34%)
Mar 18, 2026 0.2850 0.2900 0.2800 0.2900 13,000 +0.01(+1.75%)
Mar 17, 2026 0.3100 0.3100 0.2850 0.2850 163,384 -0.01(-3.39%)
Mar 16, 2026 0.3000 0.3100 0.2950 0.2950 18,511 -0.01(-3.28%)
Mar 13, 2026 0.3250 0.3250 0.3050 0.3050 41,000 -0.02(-4.69%)
Mar 12, 2026 0.3500 0.3500 0.3200 0.3200 80,922 -0.03(-8.57%)
Mar 11, 2026 0.3550 0.3550 0.3500 0.3500 11,355 +0.00(+0.00%)
Mar 10, 2026 0.3500 0.3500 0.3500 0.3500 20,071 +0.00(+0.00%)
Mar 09, 2026 0.3500 0.3500 0.3500 0.3500 1,510 +0.02(+6.06%)
Mar 06, 2026 0.3200 0.3300 0.3200 0.3300 9,500 +0.00(+0.00%)
Mar 05, 2026 0.3600 0.3600 0.3300 0.3300 31,763 +0.01(+1.54%)
Mar 04, 2026 0.3250 0.3250 0.3250 0.3250 1,000 -0.02(-4.41%)
Mar 03, 2026 0.3350 0.3450 0.3350 0.3400 43,658 +0.00(+0.00%)
Mar 02, 2026 0.3150 0.3600 0.3150 0.3400 59,525 +0.03(+9.68%)
Feb 27, 2026 0.3350 0.3350 0.3050 0.3100 77,615 +0.01(+1.64%)
Feb 26, 2026 0.3450 0.3450 0.3050 0.3050 14,708 -0.01(-3.17%)
Feb 25, 2026 0.3050 0.3150 0.3000 0.3150 81,900 +0.02(+5.00%)
Feb 24, 2026 0.3150 0.3150 0.2800 0.3000 276,653 -0.04(-11.76%)
Feb 23, 2026 0.3700 0.3700 0.3400 0.3400 11,362 +0.02(+4.62%)
Feb 20, 2026 0.3250 0.3250 0.3250 0.3250 1,253 -0.02(-4.41%)
Feb 19, 2026 0.3300 0.3400 0.3300 0.3400 20,000 +0.01(+3.03%)
Feb 18, 2026 0.3350 0.3350 0.3300 0.3300 8,500 +0.01(+3.13%)
Feb 17, 2026 0.3300 0.3300 0.3200 0.3200 16,854 +0.00(+0.00%)
Feb 13, 2026 0.3200 0 -0.02(-5.88%)
Feb 12, 2026 0.3350 0.3530 0.3350 0.3400 36,500 +0.00(+0.00%)
Feb 11, 2026 0.3500 0.3550 0.3350 0.3400 120,503 -0.02(-6.85%)
Feb 10, 2026 0.3600 0.3850 0.3500 0.3650 211,610 +0.01(+2.82%)
Feb 09, 2026 0.4250 0.4250 0.3550 0.3550 59,346 -0.01(-2.74%)
Feb 06, 2026 0.3650 0.3700 0.3500 0.3650 169,398 +0.01(+1.39%)
Feb 05, 2026 0.3800 0.3800 0.3600 0.3600 78,003 -0.03(-7.69%)
Feb 04, 2026 0.4000 0.4000 0.3750 0.3900 79,315 -0.02(-6.02%)
Feb 03, 2026 0.3900 0.4300 0.3900 0.4150 120,000 +0.02(+6.41%)
Feb 02, 2026 0.4350 0.4350 0.3800 0.3900 141,924 -0.03(-7.14%)
Jan 30, 2026 0.4200 0.4600 0.4150 0.4200 215,905 -0.05(-9.68%)
Jan 29, 2026 0.4500 0.4650 0.4150 0.4650 46,797 +0.02(+3.33%)
Jan 28, 2026 0.4600 0.4600 0.4300 0.4500 198,175 +0.00(+0.00%)
Jan 27, 2026 0.4950 0.5000 0.4450 0.4500 150,818 -0.02(-3.23%)
Jan 26, 2026 0.5300 0.5800 0.4650 0.4650 225,685 -0.01(-3.12%)
Jan 23, 2026 0.4650 0.5500 0.4650 0.4800 873,974 +0.02(+4.35%)
Jan 22, 2026 0.4550 0.4700 0.4550 0.4600 173,590 +0.02(+3.37%)
Jan 21, 2026 0.5000 0.5000 0.4450 0.4450 157,987 -0.04(-9.18%)
Jan 20, 2026 0.4000 0.5500 0.4000 0.4900 716,831 +0.09(+22.50%)
Jan 19, 2026 0.4050 0.4100 0.4000 0.4000 7,528 -0.01(-1.23%)
Jan 16, 2026 0.4100 0.4100 0.4050 0.4050 12,043 -0.01(-3.57%)
Jan 15, 2026 0.4100 0.4250 0.3950 0.4200 184,199 +0.00(+0.00%)
Jan 14, 2026 0.3800 0.4200 0.3800 0.4200 384,375 +0.03(+7.69%)
Jan 13, 2026 0.3800 0.3950 0.3800 0.3900 4,500 +0.03(+8.33%)
Jan 12, 2026 0.3850 0.3900 0.3600 0.3600 62,150 -0.04(-8.86%)
Jan 09, 2026 0.3950 0.3950 0.3950 0.3950 2,821 +0.03(+6.76%)
Jan 08, 2026 0.3850 0.3850 0.3700 0.3700 81,023 -0.01(-2.63%)
Jan 07, 2026 0.3800 0.3800 0.3800 0.3800 5,000 +0.01(+1.33%)
Jan 06, 2026 0.4000 0.4000 0.3750 0.3750 214,217 -0.03(-6.25%)
Jan 05, 2026 0.4000 0.4000 0.4000 0.4000 6,575 +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.