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 17, 2026 0.1400 0.1400 0.1350 0.1350 111,472 -0.01(-3.57%)
Mar 16, 2026 0.1500 0.1500 0.1350 0.1400 98,012 -0.00(-3.45%)
Mar 13, 2026 0.1450 0.1450 0.1450 0.1450 2,852 +0.00(+0.00%)
Mar 12, 2026 0.1300 0.1500 0.1300 0.1450 130,201 +0.01(+11.54%)
Mar 11, 2026 0.1350 0.1350 0.1300 0.1300 12,750 +0.00(+0.00%)
Mar 10, 2026 0.1400 0.1400 0.1300 0.1300 84,100 -0.01(-3.70%)
Mar 09, 2026 0.1300 0.1350 0.1300 0.1350 1,199,442 +0.01(+3.85%)
Mar 06, 2026 0.1300 0.1300 0.1300 0.1300 28,883 +0.01(+4.00%)
Mar 05, 2026 0.1450 0.1450 0.1200 0.1250 547,182 -0.01(-7.41%)
Mar 04, 2026 0.1450 0.1450 0.1300 0.1350 371,212 -0.01(-10.00%)
Mar 03, 2026 0.1650 0.1650 0.1500 0.1500 234,710 -0.02(-9.09%)
Mar 02, 2026 0.1650 0.1650 0.1600 0.1650 3,691 +0.00(+0.00%)
Feb 27, 2026 0.1700 0.1700 0.1650 0.1650 11,052 +0.00(+0.00%)
Feb 26, 2026 0.1650 0.1700 0.1600 0.1650 57,875 +0.01(+3.13%)
Feb 25, 2026 0.1750 0.1750 0.1600 0.1600 128,069 -0.01(-5.88%)
Feb 24, 2026 0.1750 0.1750 0.1700 0.1700 62,182 -0.00(-2.86%)
Feb 23, 2026 0.1850 0.1850 0.1750 0.1750 39,429 -0.01(-5.41%)
Feb 20, 2026 0.1900 0.1900 0.1850 0.1850 24,521 +0.00(+0.00%)
Feb 19, 2026 0.1900 0.1900 0.1850 0.1850 34,013 +0.00(+0.00%)
Feb 18, 2026 0.1850 0.1850 0.1850 0.1850 8,840 +0.00(+0.00%)
Feb 17, 2026 0.1950 0.1950 0.1850 0.1850 55,434 -0.01(-5.13%)
Feb 13, 2026 0.1950 0 +0.02(+11.43%)
Feb 12, 2026 0.1800 0.1800 0.1750 0.1750 51,914 +0.00(+0.00%)
Feb 11, 2026 0.1800 0.1800 0.1750 0.1750 212,324 -0.01(-5.41%)
Feb 10, 2026 0.1850 0.1850 0.1850 0.1850 38,040 +0.00(+0.00%)
Feb 09, 2026 0.1900 0.1900 0.1850 0.1850 21,500 +0.00(+0.00%)
Feb 06, 2026 0.1900 0.1900 0.1800 0.1850 44,557 -0.01(-2.63%)
Feb 05, 2026 0.1950 0.1950 0.1900 0.1900 8,502 +0.00(+0.00%)
Feb 04, 2026 0.1950 0.1950 0.1850 0.1900 41,727 -0.01(-2.56%)
Feb 03, 2026 0.1900 0.1950 0.1900 0.1950 76,133 +0.01(+5.41%)
Feb 02, 2026 0.1900 0.1900 0.1850 0.1850 4,315 +0.01(+2.78%)
Jan 30, 2026 0.1900 0.1900 0.1800 0.1800 48,675 -0.01(-2.70%)
Jan 29, 2026 0.1900 0.1900 0.1850 0.1850 16,039 -0.01(-2.63%)
Jan 28, 2026 0.1950 0.1950 0.1900 0.1900 31,845 -0.01(-5.00%)
Jan 27, 2026 0.1900 0.2000 0.1900 0.2000 43,030 +0.01(+2.56%)
Jan 26, 2026 0.2000 0.2000 0.1950 0.1950 63,023 -0.01(-2.50%)
Jan 23, 2026 0.2050 0.2050 0.1900 0.2000 16,872 +0.00(+0.00%)
Jan 22, 2026 0.1900 0.2000 0.1900 0.2000 144,485 +0.01(+5.26%)
Jan 21, 2026 0.1900 0.1900 0.1900 0.1900 60,222 +0.00(+0.00%)
Jan 20, 2026 0.1850 0.1900 0.1850 0.1900 35,151 +0.00(+0.00%)
Jan 19, 2026 0.1850 0.1900 0.1800 0.1900 108,000 +0.01(+2.70%)
Jan 16, 2026 0.1900 0.1900 0.1850 0.1850 16,915 +0.00(+0.00%)
Jan 15, 2026 0.1850 0.1900 0.1850 0.1850 23,419 +0.00(+0.00%)
Jan 14, 2026 0.1900 0.1900 0.1850 0.1850 23,605 -0.01(-2.63%)
Jan 13, 2026 0.1950 0.1950 0.1900 0.1900 154,776 -0.01(-2.56%)
Jan 12, 2026 0.2100 0.2100 0.1900 0.1950 221,215 -0.01(-4.88%)
Jan 09, 2026 0.2100 0.2100 0.2050 0.2050 22,793 -0.01(-2.38%)
Jan 08, 2026 0.2150 0.2150 0.2100 0.2100 16,137 +0.00(+0.00%)
Jan 07, 2026 0.2100 0.2100 0.2100 0.2100 9,128 +0.00(+0.00%)
Jan 06, 2026 0.2100 0.2150 0.2100 0.2100 35,096 +0.00(+0.00%)
Jan 05, 2026 0.2100 0.2100 0.2100 0.2100 21,010 +0.01(+2.44%)
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.