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 12, 2026 0.2000 0.2050 0.1950 0.1950 35,977 +0.00(+0.00%)
Mar 11, 2026 0.2050 0.2050 0.1950 0.1950 4,700 -0.01(-2.50%)
Mar 10, 2026 0.1950 0.2050 0.1900 0.2000 23,000 +0.01(+5.26%)
Mar 09, 2026 0.2050 0.2050 0.1900 0.1900 35,904 +0.00(+0.00%)
Mar 06, 2026 0.2000 0.2000 0.1900 0.1900 38,000 -0.01(-5.00%)
Mar 05, 2026 0.2150 0.2150 0.2000 0.2000 215,100 -0.01(-6.98%)
Mar 04, 2026 0.2150 0.2150 0.2150 0.2150 12,500 +0.01(+2.38%)
Mar 03, 2026 0.2100 0.2100 0.2100 0.2100 5,130 +0.00(+0.00%)
Mar 02, 2026 0.2200 0.2200 0.2100 0.2100 49,500 +0.00(+0.00%)
Feb 27, 2026 0.2200 0.2200 0.2100 0.2100 3,000 +0.00(+0.00%)
Feb 26, 2026 0.2200 0.2200 0.2000 0.2100 109,500 +0.00(+0.00%)
Feb 25, 2026 0.2150 0.2150 0.2100 0.2100 64,500 +0.00(+0.96%)
Feb 24, 2026 0.1950 0.2100 0.1950 0.2080 128,025 +0.01(+6.67%)
Feb 23, 2026 0.2200 0.2200 0.1950 0.1950 183,176 -0.01(-2.50%)
Feb 20, 2026 0.2050 0.2050 0.2000 0.2000 20,800 +0.01(+5.26%)
Feb 19, 2026 0.1950 0.2000 0.1900 0.1900 162,600 -0.01(-5.00%)
Feb 18, 2026 0.1850 0.2250 0.1800 0.2000 91,480 +0.02(+11.11%)
Feb 17, 2026 0.1800 0.1800 0.1800 0.1800 6,263 +0.00(+0.00%)
Feb 13, 2026 0.1800 0 +0.00(+0.00%)
Feb 12, 2026 0.1800 0.1800 0.1800 0.1800 177,037 +0.00(+0.00%)
Feb 11, 2026 0.1800 0.1800 0.1750 0.1800 63,500 +0.01(+2.86%)
Feb 10, 2026 0.1850 0.1850 0.1750 0.1750 227,880 -0.01(-5.41%)
Feb 09, 2026 0.1900 0.1900 0.1750 0.1850 390,200 -0.01(-5.13%)
Feb 06, 2026 0.2100 0.2100 0.1950 0.1950 11,500 +0.00(+0.00%)
Feb 05, 2026 0.2150 0.2150 0.1850 0.1950 107,561 -0.02(-11.36%)
Feb 04, 2026 0.2250 0.2250 0.2200 0.2200 78,750 +0.00(+0.00%)
Feb 03, 2026 0.2100 0.2250 0.2100 0.2200 71,795 +0.03(+15.79%)
Feb 02, 2026 0.1950 0.1950 0.1900 0.1900 57,353 -0.01(-5.00%)
Jan 30, 2026 0.2200 0.2200 0.1900 0.2000 197,600 -0.02(-9.09%)
Jan 29, 2026 0.2450 0.2450 0.2200 0.2200 133,460 -0.01(-6.38%)
Jan 28, 2026 0.2250 0.2500 0.2250 0.2350 103,550 +0.01(+4.44%)
Jan 27, 2026 0.2500 0.2500 0.2200 0.2250 467,704 -0.01(-6.25%)
Jan 26, 2026 0.2350 0.2450 0.2300 0.2400 283,360 +0.00(+0.00%)
Jan 23, 2026 0.2400 0.2500 0.2400 0.2400 317,799 -0.01(-2.04%)
Jan 22, 2026 0.2200 0.2550 0.2100 0.2450 355,390 +0.04(+16.67%)
Jan 21, 2026 0.2200 0.2300 0.2100 0.2100 177,352 -0.01(-2.33%)
Jan 20, 2026 0.2150 0.2150 0.2050 0.2150 114,019 +0.00(+0.00%)
Jan 19, 2026 0.1900 0.2150 0.1900 0.2150 429,370 +0.02(+13.16%)
Jan 16, 2026 0.1900 0.1950 0.1900 0.1900 117,500 +0.00(+0.00%)
Jan 15, 2026 0.1850 0.1900 0.1750 0.1900 485,317 +0.00(+0.00%)
Jan 14, 2026 0.1900 0.1950 0.1900 0.1900 128,012 +0.00(+0.00%)
Jan 13, 2026 0.1850 0.1900 0.1800 0.1900 74,052 +0.01(+2.70%)
Jan 12, 2026 0.1850 0.1950 0.1800 0.1850 252,150 +0.00(+0.00%)
Jan 09, 2026 0.1750 0.1850 0.1750 0.1850 247,607 +0.01(+5.71%)
Jan 08, 2026 0.1650 0.1850 0.1650 0.1750 385,450 +0.00(+2.94%)
Jan 07, 2026 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Jan 06, 2026 0.1600 0.1700 0.1600 0.1700 218,909 +0.00(+0.00%)
Jan 05, 2026 0.1500 0.1700 0.1500 0.1700 55,708 +0.02(+13.33%)
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.