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 (%)
Aug 31, 2021 0.1300 0.1300 0.1200 0.1200 4,500 +0.10(+500.00%)
Aug 30, 2021 0.0200 0.0200 0.0200 0.0200 21,000 +0.00(+0.00%)
Aug 26, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 24, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 23, 2021 0.0150 0.0200 0.0150 0.0200 17,600 +0.00(+0.00%)
Aug 20, 2021 0.0200 0.0200 0.0200 0.0200 523,000 +0.00(+0.00%)
Aug 19, 2021 0.0150 0.0200 0.0150 0.0200 35,000 +0.00(+0.00%)
Aug 16, 2021 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 13, 2021 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
Aug 12, 2021 0.0150 0.0200 0.0150 0.0200 395,100 +0.00(+0.00%)
Aug 11, 2021 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
Aug 10, 2021 0.0200 0.0200 0.0200 0.0200 109,000 +0.00(+0.00%)
Aug 09, 2021 0.0200 0.0200 0.0200 0.0200 81,000 +0.00(+0.00%)
Aug 06, 2021 0.0200 0.0200 0.0200 0.0200 240,000 +0.00(+0.00%)
Aug 04, 2021 0.0200 0.0200 0.0200 250 +0.00(+0.00%)
Jul 29, 2021 0.0200 0.0200 0.0200 11 +0.00(+0.00%)
Jul 26, 2021 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jul 23, 2021 0.0250 0.0250 0.0200 0.0250 74,000 +0.01(+25.00%)
Jul 22, 2021 0.0250 0.0250 0.0200 0.0200 83,500 +0.00(+0.00%)
Jul 21, 2021 0.0200 0.0200 0.0200 0.0200 15,000 -0.06(-75.00%)
Jul 20, 2021 0.0800 0.0800 0.0800 0.0800 6,500 +0.06(+220.00%)
Jul 19, 2021 0.0200 0.0250 0.0200 0.0250 1,401,000 +0.00(+0.00%)
Jul 16, 2021 0.0250 0.0250 0.0250 0.0250 562,983 -0.08(-75.00%)
Jul 15, 2021 0.1000 0.1000 0.1000 0.1000 2,500 +0.08(+300.00%)
Jun 25, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 22, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 18, 2021 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 15, 2021 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 14, 2021 0.0300 0.0300 0.0300 0.0300 319,400 +0.00(+0.00%)
Jun 11, 2021 0.0300 0.0300 0.0300 0.0300 33,500 +0.00(+0.00%)
Jun 10, 2021 0.0300 0.0300 0.0300 0.0300 170,000 +0.00(+0.00%)
Jun 09, 2021 0.1000 0.0300 0.0300 0.0300 395,000 +0.00(+0.00%)
Jun 08, 2021 0.0300 0.0300 0.0300 0.0300 626,500 -0.01(-14.29%)
Jun 07, 2021 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jun 03, 2021 0.0350 0.0350 0.0350 900 -0.08(-70.83%)
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.