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 0.2350 0.2350 0.2150 0.2200 53,540 -0.01(-6.38%)
Mar 11, 2026 0.2350 0.2350 0.2350 0.2350 12,022 -0.01(-2.08%)
Mar 10, 2026 0.2400 0.2400 0.2400 0.2400 75,500 +0.01(+2.13%)
Mar 09, 2026 0.2350 0.2350 0.2200 0.2350 83,500 -0.01(-2.08%)
Mar 06, 2026 0.2550 0.2550 0.2400 0.2400 119,542 -0.01(-4.00%)
Mar 05, 2026 0.2650 0.2650 0.2500 0.2500 411,535 -0.01(-3.85%)
Mar 04, 2026 0.2600 0.2600 0.2600 0.2600 5,000 +0.01(+1.96%)
Mar 03, 2026 0.2600 0.2600 0.2500 0.2550 53,300 -0.02(-5.56%)
Mar 02, 2026 0.2800 0.2800 0.2600 0.2700 61,200 +0.01(+1.89%)
Feb 27, 2026 0.2800 0.2800 0.2650 0.2650 85,502 -0.01(-3.64%)
Feb 26, 2026 0.2800 0.2900 0.2750 0.2750 70,664 -0.01(-5.17%)
Feb 25, 2026 0.2900 0.2900 0.2850 0.2900 54,043 +0.00(+0.00%)
Feb 24, 2026 0.2900 0.2900 0.2900 0.2900 1,100 +0.00(+0.00%)
Feb 23, 2026 0.2600 0.2900 0.2600 0.2900 6,412 +0.00(+0.00%)
Feb 20, 2026 0.3450 0.3450 0.2900 0.2900 80,474 +0.01(+3.57%)
Feb 19, 2026 0.2800 0.2850 0.2600 0.2800 99,154 -0.00(-1.75%)
Feb 18, 2026 0.2950 0.2950 0.2800 0.2850 93,093 +0.00(+1.79%)
Feb 17, 2026 0.2800 0.2800 0.2800 0.2800 32,354 +0.00(+0.00%)
Feb 13, 2026 0.2800 0 +0.02(+5.66%)
Feb 12, 2026 0.2650 0.2650 0.2650 0.2650 5,100 -0.01(-3.64%)
Feb 11, 2026 0.2650 0.2850 0.2650 0.2750 129,350 +0.03(+10.00%)
Feb 10, 2026 0.2600 0.2700 0.2500 0.2500 174,500 -0.01(-1.96%)
Feb 09, 2026 0.2650 0.2650 0.2500 0.2550 285,040 -0.02(-5.56%)
Feb 06, 2026 0.2450 0.2700 0.2400 0.2700 340,550 +0.03(+10.20%)
Feb 05, 2026 0.2600 0.2600 0.2450 0.2450 53,500 -0.02(-5.77%)
Feb 04, 2026 0.2600 0.2700 0.2500 0.2600 90,858 +0.01(+1.96%)
Feb 03, 2026 0.2700 0.2800 0.2500 0.2550 251,944 +0.00(+0.00%)
Feb 02, 2026 0.2750 0.2800 0.2450 0.2550 91,066 -0.01(-1.92%)
Jan 30, 2026 0.2750 0.2850 0.2550 0.2600 281,794 -0.02(-8.77%)
Jan 29, 2026 0.2700 0.2850 0.2400 0.2850 316,294 +0.04(+16.33%)
Jan 28, 2026 0.2400 0.2450 0.2400 0.2450 127,000 +0.01(+2.08%)
Jan 27, 2026 0.2400 0.2400 0.2300 0.2400 87,000 +0.01(+2.13%)
Jan 26, 2026 0.2400 0.2400 0.2350 0.2350 77,014 +0.00(+0.00%)
Jan 23, 2026 0.2400 0.2400 0.2350 0.2350 43,078 -0.01(-2.08%)
Jan 22, 2026 0.2350 0.2500 0.2350 0.2400 204,531 +0.01(+2.13%)
Jan 21, 2026 0.2500 0.2500 0.2350 0.2350 279,025 -0.02(-6.00%)
Jan 20, 2026 0.2500 0.2600 0.2400 0.2500 285,210 +0.01(+4.17%)
Jan 19, 2026 0.2400 0.2400 0.2400 0.2400 100,116 -0.01(-4.00%)
Jan 16, 2026 0.2400 0.2500 0.2300 0.2500 550,041 +0.02(+11.11%)
Jan 15, 2026 0.2200 0.2250 0.2200 0.2250 114,527 +0.01(+2.27%)
Jan 14, 2026 0.2100 0.2200 0.2100 0.2200 65,949 +0.01(+4.76%)
Jan 13, 2026 0.2350 0.2400 0.2100 0.2100 344,007 -0.02(-10.64%)
Jan 12, 2026 0.2450 0.2450 0.2350 0.2350 10,553 +0.01(+6.82%)
Jan 09, 2026 0.2100 0.2300 0.2100 0.2200 19,037 +0.01(+2.33%)
Jan 08, 2026 0.2300 0.2300 0.2150 0.2150 79,075 -0.01(-2.27%)
Jan 07, 2026 0.2200 0.2200 0.2200 0.2200 61,000 +0.00(+0.00%)
Jan 06, 2026 0.2200 0.2300 0.2200 0.2200 212,670 +0.01(+4.76%)
Jan 05, 2026 0.2100 0.2100 0.2100 0.2100 12,300 +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.