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 0.3150 0.3250 0.3150 0.3200 734,625 +0.00(+0.00%)
Mar 11, 2026 0.3200 0.3200 0.3150 0.3200 305,650 +0.00(+0.00%)
Mar 10, 2026 0.3200 0.3200 0.3150 0.3200 1,668,610 +0.01(+1.59%)
Mar 09, 2026 0.3150 0.3200 0.3100 0.3150 808,106 +0.00(+0.00%)
Mar 06, 2026 0.3150 0.3250 0.3150 0.3150 386,547 +0.01(+1.61%)
Mar 05, 2026 0.3250 0.3250 0.3100 0.3100 2,039,095 -0.02(-4.62%)
Mar 04, 2026 0.3200 0.3250 0.3150 0.3250 365,291 +0.01(+1.56%)
Mar 03, 2026 0.3200 0.3200 0.3150 0.3200 223,789 +0.00(+0.00%)
Mar 02, 2026 0.3200 0.3200 0.3100 0.3200 471,969 +0.00(+0.00%)
Feb 27, 2026 0.3200 0.3250 0.3200 0.3200 203,378 +0.00(+0.00%)
Feb 26, 2026 0.3200 0.3250 0.3150 0.3200 294,151 +0.00(+0.00%)
Feb 25, 2026 0.3100 0.3250 0.3100 0.3200 848,526 +0.01(+3.23%)
Feb 24, 2026 0.3100 0.3150 0.3100 0.3100 781,535 -0.01(-1.59%)
Feb 23, 2026 0.3100 0.3150 0.3100 0.3150 206,402 -0.01(-1.56%)
Feb 20, 2026 0.3100 0.3200 0.3150 0.3200 169,758 +0.01(+1.59%)
Feb 19, 2026 0.3100 0.3200 0.3100 0.3150 483,815 +0.01(+1.61%)
Feb 18, 2026 0.3050 0.3100 0.3050 0.3100 883,618 +0.00(+0.00%)
Feb 17, 2026 0.3050 0.3150 0.3050 0.3100 558,723 +0.00(+0.00%)
Feb 13, 2026 0.3100 0 +0.00(+0.00%)
Feb 12, 2026 0.3100 0.3100 0.3050 0.3100 218,187 +0.00(+0.00%)
Feb 11, 2026 0.3050 0.3100 0.3050 0.3100 169,205 +0.01(+1.64%)
Feb 10, 2026 0.3050 0.3100 0.3050 0.3050 748,126 +0.00(+0.00%)
Feb 09, 2026 0.2950 0.3050 0.2950 0.3050 517,166 +0.01(+3.39%)
Feb 06, 2026 0.2950 0.3050 0.2900 0.2950 566,234 -0.01(-1.67%)
Feb 05, 2026 0.2950 0.3000 0.2850 0.3000 941,984 +0.01(+3.45%)
Feb 04, 2026 0.2950 0.2950 0.2900 0.2900 1,037,782 -0.01(-3.33%)
Feb 03, 2026 0.2950 0.3050 0.2900 0.3000 682,237 +0.01(+3.45%)
Feb 02, 2026 0.2900 0.2975 0.2900 0.2900 830,281 +0.00(+0.00%)
Jan 30, 2026 0.2900 0.2950 0.2900 0.2900 294,959 -0.01(-3.33%)
Jan 29, 2026 0.2950 0.3000 0.2900 0.3000 303,060 +0.00(+0.00%)
Jan 28, 2026 0.3000 0.3000 0.2950 0.3000 176,045 +0.01(+1.69%)
Jan 27, 2026 0.3000 0.3000 0.2950 0.2950 170,556 -0.01(-1.67%)
Jan 26, 2026 0.2900 0.3050 0.2900 0.3000 442,110 +0.01(+1.69%)
Jan 23, 2026 0.2950 0.3050 0.2900 0.2950 3,015,569 +0.00(+0.00%)
Jan 22, 2026 0.3000 0.3000 0.2950 0.2950 125,850 -0.01(-1.67%)
Jan 21, 2026 0.3000 0.3050 0.2950 0.3000 1,060,211 -0.01(-1.64%)
Jan 20, 2026 0.3000 0.3050 0.2950 0.3050 961,216 +0.01(+1.67%)
Jan 19, 2026 0.3000 0.3100 0.3000 0.3000 261,498 +0.00(+0.00%)
Jan 16, 2026 0.3050 0.3050 0.3000 0.3000 368,010 -0.01(-3.23%)
Jan 15, 2026 0.3100 0.3100 0.3050 0.3100 78,075 +0.00(+0.00%)
Jan 14, 2026 0.3100 0.3100 0.3000 0.3100 115,403 +0.00(+0.00%)
Jan 13, 2026 0.3100 0.3100 0.3000 0.3100 341,652 +0.01(+1.64%)
Jan 12, 2026 0.3000 0.3050 0.3000 0.3050 185,306 +0.00(+0.00%)
Jan 09, 2026 0.3025 0.3050 0.3000 0.3050 121,700 +0.00(+0.00%)
Jan 08, 2026 0.3000 0.3050 0.2950 0.3050 403,498 +0.01(+1.67%)
Jan 07, 2026 0.3150 0.3150 0.2850 0.3000 5,747,290 -0.02(-4.76%)
Jan 06, 2026 0.3050 0.3150 0.3000 0.3150 327,034 +0.01(+3.28%)
Jan 05, 2026 0.3000 0.3050 0.3000 0.3050 305,227 +0.01(+1.67%)
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.