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 0.6300 0.6500 0.5900 0.6300 42,616 -0.02(-3.08%)
Mar 11, 2026 0.6500 0.6500 0.6000 0.6500 46,104 +0.04(+6.56%)
Mar 10, 2026 0.6500 0.6500 0.6100 0.6100 33,095 -0.03(-4.69%)
Mar 09, 2026 0.6500 0.6500 0.6200 0.6400 121,256 -0.04(-5.88%)
Mar 06, 2026 0.6700 0.7000 0.6500 0.6800 91,939 +0.01(+1.49%)
Mar 05, 2026 0.7000 0.7000 0.6500 0.6700 93,106 -0.03(-4.29%)
Mar 04, 2026 0.7100 0.7400 0.6800 0.7000 48,050 +0.03(+4.48%)
Mar 03, 2026 0.7200 0.7200 0.6700 0.6700 128,111 -0.05(-6.94%)
Mar 02, 2026 0.7600 0.8200 0.7100 0.7200 180,755 -0.04(-5.26%)
Feb 27, 2026 0.7600 0.8300 0.7600 0.7600 189,950 +0.00(+0.00%)
Feb 26, 2026 0.7800 0.8000 0.7500 0.7600 151,589 -0.02(-2.56%)
Feb 25, 2026 0.6800 0.7800 0.6800 0.7800 273,553 +0.13(+20.00%)
Feb 24, 2026 0.6300 0.6800 0.6100 0.6500 224,460 +0.05(+8.33%)
Feb 23, 2026 0.6400 0.6600 0.6000 0.6000 119,786 -0.04(-6.25%)
Feb 20, 2026 0.7000 0.7000 0.6400 0.6400 80,905 -0.05(-7.25%)
Feb 19, 2026 0.6800 0.7000 0.6600 0.6900 58,876 -0.01(-1.43%)
Feb 18, 2026 0.6900 0.7000 0.6600 0.7000 97,375 +0.05(+7.69%)
Feb 17, 2026 0.7100 0.7100 0.6500 0.6500 72,958 -0.05(-7.14%)
Feb 13, 2026 0.7000 0 +0.02(+2.94%)
Feb 12, 2026 0.6500 0.7000 0.6200 0.6800 162,114 +0.03(+4.62%)
Feb 11, 2026 0.7400 0.7700 0.6500 0.6500 356,644 -0.06(-8.45%)
Feb 10, 2026 0.6000 0.7300 0.5600 0.7100 507,498 +0.14(+24.56%)
Feb 09, 2026 0.5100 0.8500 0.5100 0.5700 256,953 +0.06(+11.76%)
Feb 06, 2026 0.4500 0.5400 0.4500 0.5100 231,472 +0.03(+6.25%)
Feb 05, 2026 0.5200 0.5400 0.4800 0.4800 52,800 -0.05(-9.43%)
Feb 04, 2026 0.5500 0.5600 0.5200 0.5300 62,753 -0.02(-3.64%)
Feb 03, 2026 0.6000 0.6100 0.4800 0.5500 124,468 -0.05(-8.33%)
Feb 02, 2026 0.6300 0.6400 0.5600 0.6000 66,439 +0.00(+0.00%)
Jan 30, 2026 0.5300 0.6000 0.5100 0.6000 193,569 +0.07(+13.21%)
Jan 29, 2026 0.5500 0.5900 0.4800 0.5300 231,036 -0.04(-7.02%)
Jan 28, 2026 0.6700 0.6700 0.5700 0.5700 194,775 -0.10(-14.93%)
Jan 27, 2026 0.7500 0.7500 0.6700 0.6700 111,982 -0.09(-11.84%)
Jan 26, 2026 0.7200 0.8300 0.6900 0.7600 628,481 +0.07(+10.14%)
Jan 23, 2026 0.7300 0.7300 0.6200 0.6900 529,629 -0.01(-1.43%)
Jan 22, 2026 0.7900 0.8300 0.6700 0.7000 87,292 -0.06(-7.89%)
Jan 21, 2026 0.7500 0.7700 0.6700 0.7600 248,016 +0.01(+1.33%)
Jan 20, 2026 0.8200 0.8200 0.7000 0.7500 318,375 -0.07(-8.54%)
Jan 19, 2026 0.8300 0.8300 0.7600 0.8200 151,901 +0.01(+1.23%)
Jan 16, 2026 0.8500 0.8600 0.7800 0.8100 286,284 +0.02(+2.53%)
Jan 15, 2026 0.6900 0.8300 0.6900 0.7900 268,530 +0.09(+12.86%)
Jan 14, 2026 0.6400 0.7100 0.6000 0.7000 417,760 +0.08(+12.90%)
Jan 13, 2026 0.6100 0.6200 0.5300 0.6200 187,669 +0.02(+3.33%)
Jan 12, 2026 0.5600 0.6300 0.5500 0.6000 204,790 +0.05(+9.09%)
Jan 09, 2026 0.5000 0.5900 0.5000 0.5500 302,200 +0.05(+10.00%)
Jan 08, 2026 0.4400 0.5500 0.4400 0.5000 323,183 +0.05(+11.11%)
Jan 07, 2026 0.3700 0.4500 0.3700 0.4500 220,135 +0.06(+15.38%)
Jan 06, 2026 0.3500 0.3900 0.3500 0.3900 152,700 +0.04(+11.43%)
Jan 05, 2026 0.3300 0.3500 0.3250 0.3500 31,409 +0.05(+18.64%)
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.