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 20, 2026 0.0950 0.0950 0.0950 0.0950 26,000 +0.00(+0.00%)
Mar 19, 2026 0.1000 0.1000 0.0950 0.0950 96,301 +0.00(+0.00%)
Mar 18, 2026 0.1000 0.1000 0.0950 0.0950 36,160 -0.01(-5.00%)
Mar 17, 2026 0.1100 0.1100 0.0900 0.1000 237,714 -0.00(-4.76%)
Mar 16, 2026 0.1050 0.1050 0.1000 0.1050 25,344 +0.00(+0.00%)
Mar 13, 2026 0.1000 0.1050 0.1000 0.1050 70,969 +0.00(+5.00%)
Mar 12, 2026 0.1000 0.1050 0.1000 0.1000 115,510 +0.00(+0.00%)
Mar 11, 2026 0.1000 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Mar 10, 2026 0.1000 0.1000 0.1000 0.1000 4,250 +0.00(+0.00%)
Mar 09, 2026 0.1000 0.1000 0.1000 0.1000 6,845 +0.00(+0.00%)
Mar 06, 2026 0.1000 0.1000 0.0950 0.1000 41,000 +0.00(+0.00%)
Mar 05, 2026 0.1050 0.1050 0.1000 0.1000 67,775 -0.00(-4.76%)
Mar 04, 2026 0.1050 0.1050 0.1000 0.1050 148,792 +0.00(+5.00%)
Mar 03, 2026 0.1150 0.1150 0.1000 0.1000 93,977 -0.01(-9.09%)
Mar 02, 2026 0.1050 0.1100 0.1000 0.1100 36,000 +0.00(+0.00%)
Feb 27, 2026 0.1000 0.1100 0.1000 0.1100 99,950 +0.01(+10.00%)
Feb 26, 2026 0.1000 0.1000 0.1000 0.1000 34,000 +0.00(+0.00%)
Feb 25, 2026 0.1050 0.1050 0.1000 0.1000 86,377 -0.01(-9.09%)
Feb 24, 2026 0.1100 0.1100 0.1000 0.1100 68,005 +0.01(+4.76%)
Feb 23, 2026 0.1000 0.1050 0.1000 0.1050 66,000 +0.00(+5.00%)
Feb 20, 2026 0.1000 0.1000 0.1000 0.1000 3,135 +0.00(+0.00%)
Feb 19, 2026 0.1000 0.1000 0.0950 0.1000 235,000 -0.00(-4.76%)
Feb 18, 2026 0.1050 0.1100 0.1000 0.1050 106,750 +0.00(+5.00%)
Feb 17, 2026 0.1050 0.1050 0.1000 0.1000 185,335 -0.00(-4.76%)
Feb 13, 2026 0.1050 0 +0.00(+5.00%)
Feb 12, 2026 0.1100 0.1100 0.1000 0.1000 46,000 -0.01(-9.09%)
Feb 11, 2026 0.1100 0.1100 0.1100 0.1100 25,500 +0.00(+0.00%)
Feb 10, 2026 0.1100 0.1250 0.1100 0.1100 157,050 +0.01(+4.76%)
Feb 09, 2026 0.1200 0.1200 0.1050 0.1050 77,720 -0.01(-4.55%)
Feb 06, 2026 0.1100 0.1150 0.1100 0.1100 67,191 -0.01(-4.35%)
Feb 05, 2026 0.1150 0.1150 0.1150 0.1150 3,310 +0.01(+4.55%)
Feb 04, 2026 0.1150 0.1200 0.1100 0.1100 60,000 +0.00(+0.00%)
Feb 03, 2026 0.1150 0.1150 0.1100 0.1100 42,000 -0.01(-4.35%)
Feb 02, 2026 0.1100 0.1150 0.1100 0.1150 66,341 +0.00(+0.00%)
Jan 30, 2026 0.1150 0.1150 0.1150 0.1150 5,794 +0.00(+0.00%)
Jan 29, 2026 0.1150 0.1200 0.1100 0.1150 90,500 +0.00(+0.00%)
Jan 28, 2026 0.1100 0.1150 0.1100 0.1150 58,317 +0.01(+9.52%)
Jan 27, 2026 0.1150 0.1150 0.1050 0.1050 234,638 -0.01(-8.70%)
Jan 26, 2026 0.1200 0.1200 0.1150 0.1150 120,314 -0.00(-4.17%)
Jan 23, 2026 0.1200 0.1250 0.1100 0.1200 177,907 -0.01(-4.00%)
Jan 22, 2026 0.1250 0.1300 0.1250 0.1250 33,651 +0.01(+4.17%)
Jan 21, 2026 0.1200 0.1250 0.1150 0.1200 137,501 +0.00(+0.00%)
Jan 20, 2026 0.1250 0.1250 0.1200 0.1200 109,500 -0.01(-4.00%)
Jan 19, 2026 0.1300 0.1300 0.1250 0.1250 43,182 +0.00(+0.00%)
Jan 16, 2026 0.1300 0.1300 0.1250 0.1250 8,650 -0.01(-3.85%)
Jan 15, 2026 0.1350 0.1350 0.1250 0.1300 60,500 +0.00(+0.00%)
Jan 14, 2026 0.1350 0.1350 0.1200 0.1300 248,500 -0.01(-7.14%)
Jan 13, 2026 0.1350 0.1500 0.1250 0.1400 455,877 +0.02(+16.67%)
Jan 12, 2026 0.1250 0.1250 0.1150 0.1200 210,062 +0.00(+4.35%)
Jan 09, 2026 0.1100 0.1250 0.1100 0.1150 413,001 +0.01(+4.55%)
Jan 08, 2026 0.1150 0.1150 0.1100 0.1100 48,000 +0.00(+0.00%)
Jan 07, 2026 0.1000 0.1150 0.1000 0.1100 225,480 +0.01(+10.00%)
Jan 06, 2026 0.1000 0.1050 0.1000 0.1000 82,869 +0.01(+5.26%)
Jan 05, 2026 0.1100 0.1100 0.0900 0.0950 344,584 -0.01(-9.52%)
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.