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 (%)
May 01, 2024 312,601 +0.00(+0.00%)
Apr 16, 2024 0.0001 216,841 +0.00(+0.00%)
Apr 04, 2024 0.0002 0.0002 0.0002 0.0001 996,066 +0.00(+0.00%)
Apr 03, 2024 0.0002 0.0002 0.0001 0.0001 30,004,740 +0.00(+0.00%)
Apr 02, 2024 0.0001 0.0002 0.0001 0.0001 2,252,883 +0.00(+0.00%)
Apr 01, 2024 0.0002 0.0002 0.0001 0.0001 13,455,755 +0.00(+0.00%)
Mar 28, 2024 0.0001 0.0002 0.0001 0.0001 11,467,700 +0.00(+0.00%)
Mar 27, 2024 0.0002 0.0002 0.0001 0.0001 14,531,513 +0.00(+0.00%)
Mar 26, 2024 0.0001 0.0002 0.0001 0.0001 16,848,012 -0.00(-50.00%)
Mar 25, 2024 0.0001 0.0002 0.0001 0.0002 10,598,849 +0.00(+100.00%)
Mar 22, 2024 0.0001 0.0002 0.0001 0.0001 18,115,704 +0.00(+0.00%)
Mar 21, 2024 0.0002 0.0002 0.0001 0.0001 4,117,078 +0.00(+0.00%)
Mar 20, 2024 0.0002 0.0002 0.0001 0.0001 7,998,377 +0.00(+0.00%)
Mar 19, 2024 0.0002 0.0002 0.0001 0.0001 20,444,400 +0.00(+0.00%)
Mar 18, 2024 0.0002 0.0002 0.0001 0.0001 5,345,092 +0.00(+0.00%)
Mar 15, 2024 0.0001 0.0002 0.0001 0.0001 17,502,630 +0.00(+0.00%)
Mar 14, 2024 0.0002 0.0002 0.0001 0.0001 7,436,154 +0.00(+0.00%)
Mar 13, 2024 0.0001 0.0002 0.0001 0.0001 6,300,260 +0.00(+0.00%)
Mar 12, 2024 0.0002 0.0002 0.0001 0.0001 18,878,576 +0.00(+0.00%)
Mar 11, 2024 0.0001 0.0002 0.0001 0.0001 7,098,817 +0.00(+0.00%)
Mar 08, 2024 0.0001 0.0002 0.0001 0.0001 8,590,581 +0.00(+0.00%)
Mar 07, 2024 0.0002 0.0002 0.0001 0.0001 36,500,228 +0.00(+0.00%)
Mar 06, 2024 0.0001 0.0002 0.0001 0.0001 101,847,376 -0.00(-50.00%)
Mar 05, 2024 0.0002 0.0002 0.0001 0.0002 31,409,940 +0.00(+0.00%)
Mar 04, 2024 0.0001 0.0002 0.0001 0.0002 39,831,924 +0.00(+100.00%)
Mar 01, 2024 0.0001 0.0002 0.0001 0.0001 18,367,252 +0.00(+0.00%)
Feb 29, 2024 0.0001 0.0002 0.0001 0.0001 7,385,273 +0.00(+0.00%)
Feb 28, 2024 0.0002 0.0002 0.0001 0.0001 12,561,578 -0.00(-50.00%)
Feb 27, 2024 0.0002 0.0002 0.0001 0.0002 26,121,692 +0.00(+0.00%)
Feb 26, 2024 0.0001 0.0002 0.0001 0.0002 71,371,616 +0.00(+100.00%)
Feb 23, 2024 0.0002 0.0002 0.0001 0.0001 176,815,952 +0.00(+0.00%)
Feb 22, 2024 0.0001 0.0002 0.0001 0.0001 8,333,315 +0.00(+0.00%)
Feb 21, 2024 0.0001 0.0002 0.0001 0.0001 4,358,795 +0.00(+0.00%)
Feb 20, 2024 0.0001 0.0002 0.0001 0.0001 5,350,957 +0.00(+0.00%)
Feb 16, 2024 0.0001 0.0002 0.0001 0.0001 8,154,064 +0.00(+0.00%)
Feb 15, 2024 0.0001 0.0002 0.0001 0.0001 24,864,680 +0.00(+0.00%)
Feb 14, 2024 0.0001 0.0002 0.0001 0.0001 7,533,336 +0.00(+0.00%)
Feb 13, 2024 0.0001 0.0002 0.0001 0.0001 10,370,905 +0.00(+0.00%)
Feb 12, 2024 0.0001 0.0002 0.0001 0.0001 33,388,772 +0.00(+0.00%)
Feb 09, 2024 0.0001 0.0002 0.0001 0.0001 43,233,532 +0.00(+0.00%)
Feb 08, 2024 0.0002 0.0002 0.0001 0.0001 57,129,700 +0.00(+0.00%)
Feb 07, 2024 0.0002 0.0002 0.0001 0.0001 4,903,551 -0.00(-50.00%)
Feb 06, 2024 0.0001 0.0002 0.0001 0.0002 39,041,752 +0.00(+100.00%)
Feb 05, 2024 0.0002 0.0002 0.0001 0.0001 7,409,167 +0.00(+0.00%)
Feb 02, 2024 0.0001 0.0002 0.0001 0.0001 9,156,199 +0.00(+0.00%)
Feb 01, 2024 0.0002 0.0002 0.0001 0.0001 16,647,919 +0.00(+0.00%)
Jan 31, 2024 0.0001 0.0002 0.0001 0.0001 9,893,205 +0.00(+0.00%)
Jan 30, 2024 0.0001 0.0002 0.0001 0.0001 4,878,875 +0.00(+0.00%)
Jan 29, 2024 0.0001 0.0002 0.0001 0.0001 10,096,358 +0.00(+0.00%)
Jan 26, 2024 0.0002 0.0002 0.0001 0.0001 64,749,640 +0.00(+0.00%)
Jan 25, 2024 0.0001 0.0002 0.0001 0.0001 26,701,876 +0.00(+0.00%)
Jan 24, 2024 0.0001 0.0002 0.0001 0.0001 2,655,156 +0.00(+0.00%)
Jan 23, 2024 0.0001 0.0002 0.0001 0.0001 13,176,750 +0.00(+0.00%)
Jan 22, 2024 0.0001 0.0002 0.0001 0.0001 12,877,771 +0.00(+0.00%)
Jan 19, 2024 0.0002 0.0002 0.0001 0.0001 8,966,040 +0.00(+0.00%)
Jan 18, 2024 0.0001 0.0002 0.0001 0.0001 25,778,114 +0.00(+0.00%)
Jan 17, 2024 0.0001 0.0002 0.0001 0.0001 27,804,296 +0.00(+0.00%)
Jan 16, 2024 0.0001 0.0002 0.0001 0.0001 21,426,260 -0.00(-50.00%)
Jan 12, 2024 0.0001 0.0002 0.0001 0.0002 58,767,648 +0.00(+100.00%)
Jan 11, 2024 0.0001 0.0002 0.0001 0.0001 3,605,448 +0.00(+0.00%)
Jan 10, 2024 0.0001 0.0002 0.0001 0.0001 8,923,629 +0.00(+0.00%)
Jan 09, 2024 0.0001 0.0002 0.0001 0.0001 17,694,584 +0.00(+0.00%)
Jan 08, 2024 0.0002 0.0002 0.0001 0.0001 27,221,968 -0.00(-50.00%)
Jan 05, 2024 0.0002 0.0002 0.0001 0.0002 15,458,723 +0.00(+0.00%)
Jan 04, 2024 0.0001 0.0002 0.0001 0.0002 6,024,613 +0.00(+100.00%)
Jan 03, 2024 0.0002 0.0002 0.0001 0.0001 20,293,220 +0.00(+0.00%)
Jan 02, 2024 0.0001 0.0002 0.0001 0.0001 25,770,372 +0.00(+0.00%)
Dec 29, 2023 0.0001 0.0001 0.0001 0.0001 66,267,084 +0.00(+0.00%)
Dec 28, 2023 0.0001 0.0002 0.0001 0.0001 34,369,192 +0.00(+0.00%)
Dec 27, 2023 0.0002 0.0002 0.0001 0.0001 123,181,072 -0.00(-50.00%)
Dec 26, 2023 0.0001 0.0002 0.0001 0.0002 54,937,032 +0.00(+100.00%)
Dec 22, 2023 0.0001 0.0002 0.0001 0.0001 54,006,444 +0.00(+0.00%)
Dec 21, 2023 0.0001 0.0002 0.0001 0.0001 52,352,096 +0.00(+0.00%)
Dec 20, 2023 0.0001 0.0001 0.0001 0.0001 23,739,116 +0.00(+0.00%)
Dec 19, 2023 0.0001 0.0001 0.0001 0.0001 7,031,595 +0.00(+0.00%)
Dec 18, 2023 0.0001 0.0002 0.0001 0.0001 60,988,352 +0.00(+0.00%)
Dec 15, 2023 0.0001 0.0002 0.0001 0.0001 13,034,919 +0.00(+0.00%)
Dec 14, 2023 0.0001 0.0002 0.0001 0.0001 50,221,156 +0.00(+0.00%)
Dec 13, 2023 0.0001 0.0001 0.0001 0.0001 11,008,133 +0.00(+0.00%)
Dec 12, 2023 0.0001 0.0002 0.0001 0.0001 29,670,168 +0.00(+0.00%)
Dec 11, 2023 0.0001 0.0001 0.0001 0.0001 17,309,220 +0.00(+0.00%)
Dec 08, 2023 0.0001 0.0001 0.0001 0.0001 60,067,144 +0.00(+0.00%)
Dec 07, 2023 0.0001 0.0002 0.0001 0.0001 53,277,224 +0.00(+0.00%)
Dec 06, 2023 0.0001 0.0002 0.0001 0.0001 33,048,320 +0.00(+0.00%)
Dec 05, 2023 0.0002 0.0002 0.0001 0.0001 46,774,104 +0.00(+0.00%)
Dec 04, 2023 0.0001 0.0002 0.0001 0.0001 70,451,976 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.