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 30, 2026 0.0600 0.0600 0.0550 0.0550 33,916 +0.00(+0.00%)
Mar 27, 2026 0.0600 0.0600 0.0550 0.0550 41,829 +0.00(+0.00%)
Mar 26, 2026 0.0550 0.0600 0.0550 0.0550 146,769 -0.00(-8.33%)
Mar 25, 2026 0.0600 0.0650 0.0600 0.0600 167,875 +0.00(+0.00%)
Mar 24, 2026 0.0700 0.0700 0.0600 0.0600 82,446 +0.00(+0.00%)
Mar 23, 2026 0.0600 0.0600 0.0600 0.0600 168,998 -0.01(-7.69%)
Mar 20, 2026 0.0650 0.0650 0.0650 0.0650 80,102 +0.00(+0.00%)
Mar 19, 2026 0.0700 0.0650 0.0550 0.0650 444,895 -0.01(-7.14%)
Mar 18, 2026 0.0700 0.0700 0.0700 0.0700 219,353 +0.00(+0.00%)
Mar 17, 2026 0.0750 0.0750 0.0700 0.0700 44,329 -0.00(-6.67%)
Mar 16, 2026 0.0750 0.0750 0.0750 0.0750 59,857 +0.00(+7.14%)
Mar 13, 2026 0.0850 0.0850 0.0700 0.0700 177,111 -0.02(-22.22%)
Mar 12, 2026 0.0850 0.0950 0.0800 0.0900 67,020 +0.01(+12.50%)
Mar 11, 2026 0.1000 0.1000 0.0800 0.0800 212,851 -0.02(-20.00%)
Mar 10, 2026 0.0750 0.1000 0.0750 0.1000 305,999 +0.03(+42.86%)
Mar 09, 2026 0.0750 0.0750 0.0700 0.0700 83,902 -0.01(-12.50%)
Mar 06, 2026 0.0750 0.0850 0.0750 0.0800 167,013 +0.01(+6.67%)
Mar 05, 2026 0.0775 0.0775 0.0750 0.0750 13,062 +0.00(+0.00%)
Mar 04, 2026 0.0800 0.0850 0.0750 0.0750 53,663 -0.01(-6.25%)
Mar 03, 2026 0.0750 0.0800 0.0750 0.0800 3,100 +0.00(+0.00%)
Mar 02, 2026 0.0800 0.0800 0.0800 0.0800 159,989 +0.00(+0.00%)
Feb 27, 2026 0.0850 0.0950 0.0800 0.0800 95,094 -0.01(-11.11%)
Feb 26, 2026 0.0850 0.0900 0.0850 0.0900 21,035 +0.00(+5.88%)
Feb 25, 2026 0.0850 0.0850 0.0850 0.0850 4,312 +0.00(+0.00%)
Feb 24, 2026 0.0900 0.0900 0.0850 0.0850 10,613 +0.00(+0.00%)
Feb 23, 2026 0.0900 0.0900 0.0850 0.0850 49,510 +0.00(+0.00%)
Feb 20, 2026 0.0850 0.0900 0.0800 0.0850 70,100 +0.01(+6.25%)
Feb 19, 2026 0.0800 0.0850 0.0800 0.0800 48,450 +0.00(+0.00%)
Feb 18, 2026 0.0800 0.0850 0.0800 0.0800 79,085 +0.00(+0.00%)
Feb 17, 2026 0.0850 0.0850 0.0750 0.0800 146,749 +0.00(+0.00%)
Feb 13, 2026 0.0800 0 -0.01(-5.88%)
Feb 12, 2026 0.0900 0.0900 0.0850 0.0850 111,300 +0.00(+0.00%)
Feb 11, 2026 0.0900 0.0925 0.0850 0.0850 26,114 -0.00(-5.56%)
Feb 10, 2026 0.0900 0.0950 0.0900 0.0900 132,056 +0.00(+0.00%)
Feb 09, 2026 0.0900 0.0900 0.0900 0.0900 98,011 -0.01(-5.26%)
Feb 06, 2026 0.0950 0.0950 0.0900 0.0950 70,694 +0.00(+0.00%)
Feb 05, 2026 0.0950 0.1000 0.0900 0.0950 218,689 +0.00(+0.00%)
Feb 04, 2026 0.1050 0.1050 0.0950 0.0950 22,000 +0.00(+0.00%)
Feb 03, 2026 0.1000 0.1000 0.0950 0.0950 22,500 +0.00(+0.00%)
Feb 02, 2026 0.1000 0.1000 0.0950 0.0950 160,940 -0.01(-5.00%)
Jan 30, 2026 0.1050 0.1050 0.1000 0.1000 182,609 -0.00(-4.76%)
Jan 29, 2026 0.1000 0.1200 0.1000 0.1050 160,226 +0.00(+5.00%)
Jan 28, 2026 0.1050 0.1050 0.1000 0.1000 36,860 +0.00(+0.00%)
Jan 27, 2026 0.1050 0.1050 0.1000 0.1000 19,552 -0.01(-9.09%)
Jan 26, 2026 0.1200 0.1200 0.1050 0.1100 91,477 -0.01(-4.35%)
Jan 23, 2026 0.1100 0.1150 0.1025 0.1150 55,839 +0.01(+4.55%)
Jan 22, 2026 0.1000 0.1100 0.1000 0.1100 28,948 +0.01(+4.76%)
Jan 21, 2026 0.1100 0.1100 0.1050 0.1050 55,517 -0.01(-4.55%)
Jan 20, 2026 0.1150 0.1150 0.1075 0.1100 119,175 -0.01(-4.35%)
Jan 19, 2026 0.1400 0.1400 0.1150 0.1150 89,898 -0.01(-11.54%)
Jan 16, 2026 0.1400 0.1400 0.1200 0.1300 93,775 -0.01(-7.14%)
Jan 15, 2026 0.1200 0.1500 0.1200 0.1400 225,611 +0.02(+16.67%)
Jan 14, 2026 0.1050 0.1300 0.1050 0.1200 145,775 +0.02(+20.00%)
Jan 13, 2026 0.1000 0.1100 0.1000 0.1000 162,500 +0.00(+0.00%)
Jan 12, 2026 0.1000 0.1000 0.1000 0.1000 19,139 +0.01(+5.26%)
Jan 09, 2026 0.0950 0.1250 0.0950 0.0950 166,087 -0.01(-9.52%)
Jan 08, 2026 0.0950 0.1100 0.0950 0.1050 127,067 +0.01(+10.53%)
Jan 07, 2026 0.0950 0.1050 0.0950 0.0950 134,541 -0.01(-5.00%)
Jan 06, 2026 0.0950 0.1100 0.0950 0.1000 175,362 -0.00(-4.76%)
Jan 05, 2026 0.1000 0.1100 0.1000 0.1050 76,184 +0.00(+5.00%)
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.