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 19, 2026 0.1200 0.1200 0.1200 0.1200 46,500 -0.01(-7.69%)
Mar 18, 2026 0.1300 0.1300 0.1300 0.1300 20,500 -0.01(-3.70%)
Mar 17, 2026 0.1350 0.1350 0.1350 0.1350 500 +0.01(+8.00%)
Mar 16, 2026 0.1250 0.1250 0.1250 0.1250 61,961 +0.00(+0.00%)
Mar 13, 2026 0.1300 0.1300 0.1250 0.1250 10,884 -0.01(-3.85%)
Mar 12, 2026 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Mar 11, 2026 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-3.70%)
Mar 09, 2026 0.1350 18 -0.01(-3.57%)
Mar 06, 2026 0.1250 0.1400 0.1250 0.1400 12,500 +0.02(+12.00%)
Mar 04, 2026 0.1250 0 -0.02(-10.71%)
Mar 03, 2026 0.1300 0.1400 0.1300 0.1400 11,600 +0.00(+0.00%)
Mar 02, 2026 0.1450 0.1450 0.1400 0.1400 17,114 -0.00(-3.45%)
Feb 27, 2026 0.1400 0.1450 0.1400 0.1450 17,000 +0.00(+3.57%)
Feb 26, 2026 0.1250 0.1400 0.1250 0.1400 42,021 +0.00(+0.00%)
Feb 25, 2026 0.1400 0.1400 0.1400 0.1400 15,600 +0.02(+12.00%)
Feb 23, 2026 0.1250 56 +0.00(+0.00%)
Feb 19, 2026 0.1250 300 -0.01(-7.41%)
Feb 13, 2026 0.1350 0 +0.00(+0.00%)
Feb 12, 2026 0.1300 0.1350 0.1300 0.1350 9,620 +0.00(+0.00%)
Feb 11, 2026 0.1300 0.1400 0.1300 0.1350 12,930 +0.00(+0.00%)
Feb 10, 2026 0.1350 0.1350 0.1350 0.1350 15,500 +0.01(+3.85%)
Feb 09, 2026 0.1350 0.1350 0.1300 0.1300 13,000 +0.01(+4.00%)
Feb 06, 2026 0.1250 0.1300 0.1250 0.1250 6,071 +0.01(+4.17%)
Feb 05, 2026 0.1450 0.1450 0.1200 0.1200 241,000 -0.05(-27.27%)
Feb 04, 2026 0.1650 0.1650 0.1450 0.1650 108,925 +0.01(+3.13%)
Feb 03, 2026 0.1600 0.1600 0.1600 0.1600 45,233 +0.02(+10.34%)
Feb 02, 2026 0.1500 0.1500 0.1450 0.1450 5,284 -0.01(-3.33%)
Jan 30, 2026 0.1800 0.1800 0.1400 0.1500 113,601 -0.03(-16.67%)
Jan 29, 2026 0.1950 0.1950 0.1800 0.1800 29,500 -0.01(-5.26%)
Jan 28, 2026 0.2100 0.2100 0.1900 0.1900 19,271 -0.01(-5.00%)
Jan 27, 2026 0.2250 0.2250 0.2000 0.2000 25,600 +0.00(+0.00%)
Jan 26, 2026 0.1950 0.2300 0.1950 0.2000 123,513 +0.01(+5.26%)
Jan 23, 2026 0.1900 0.1900 0.1750 0.1900 71,000 +0.01(+5.56%)
Jan 22, 2026 0.1800 0.1800 0.1800 0.1800 35,500 +0.01(+2.86%)
Jan 21, 2026 0.1550 0.1750 0.1550 0.1750 132,583 +0.03(+25.00%)
Jan 20, 2026 0.1300 0.1450 0.1300 0.1400 30,922 +0.01(+3.70%)
Jan 19, 2026 0.1400 0.1400 0.1350 0.1350 30,943 -0.01(-10.00%)
Jan 16, 2026 0.1500 0.1500 0.1500 0.1500 5,496 +0.00(+0.00%)
Jan 15, 2026 0.1600 0.1600 0.1500 0.1500 15,700 -0.01(-6.25%)
Jan 14, 2026 0.1600 0.1600 0.1550 0.1600 32,000 +0.01(+3.23%)
Jan 13, 2026 0.1500 0.1700 0.1400 0.1550 85,520 +0.01(+6.90%)
Jan 12, 2026 0.1500 0.1500 0.1450 0.1450 69,500 -0.01(-3.33%)
Jan 09, 2026 0.1400 0.1500 0.1300 0.1500 81,304 +0.01(+7.14%)
Jan 06, 2026 0.1400 0 +0.02(+16.67%)
Jan 05, 2026 0.1200 0.1250 0.1200 0.1200 25,600 +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.