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 (%)
Nov 01, 2024 0.2360 0.2500 0.2158 0.2500 25,787 +0.01(+5.93%)
Oct 31, 2024 0.2301 0.2499 0.1900 0.2360 166,370 +0.01(+2.56%)
Oct 30, 2024 0.2240 0.2673 0.2152 0.2301 203,504 -0.00(-1.83%)
Oct 29, 2024 0.2480 0.2599 0.2339 0.2344 63,202 -0.03(-9.81%)
Oct 28, 2024 0.2700 0.2700 0.2382 0.2599 77,624 -0.00(-0.99%)
Oct 25, 2024 0.2690 0.2690 0.2320 0.2625 88,945 +0.01(+2.94%)
Oct 24, 2024 0.2370 0.2700 0.2242 0.2550 158,338 +0.02(+6.25%)
Oct 23, 2024 0.2450 0.2550 0.2351 0.2400 48,580 -0.01(-2.04%)
Oct 22, 2024 0.2420 0.2677 0.2420 0.2450 257,336 -0.00(-0.04%)
Oct 21, 2024 0.2500 0.2625 0.2320 0.2451 171,946 -0.01(-4.63%)
Oct 18, 2024 0.2900 0.2900 0.2511 0.2570 169,314 +0.00(+0.04%)
Oct 17, 2024 0.2400 0.2750 0.2285 0.2569 322,077 +0.01(+5.72%)
Oct 16, 2024 0.2357 0.2500 0.2210 0.2430 112,234 +0.01(+3.10%)
Oct 15, 2024 0.2350 0.2450 0.2290 0.2357 96,675 -0.01(-4.42%)
Oct 14, 2024 0.2500 0.2500 0.2311 0.2466 107,982 -0.00(-1.36%)
Oct 11, 2024 0.2400 0.2500 0.2259 0.2500 31,178 +0.00(+0.16%)
Oct 10, 2024 0.2550 0.2550 0.2200 0.2496 204,030 +0.00(+1.22%)
Oct 09, 2024 0.2398 0.2594 0.2301 0.2466 353,143 +0.02(+7.12%)
Oct 08, 2024 0.2400 0.2614 0.2230 0.2302 209,013 -0.04(-15.37%)
Oct 07, 2024 0.3249 0.3249 0.2455 0.2720 409,464 -0.04(-13.62%)
Oct 04, 2024 0.3010 0.3210 0.2800 0.3149 1,641,320 -0.01(-2.45%)
Oct 03, 2024 0.2400 0.3465 0.2020 0.3228 5,261,837 +0.11(+51.55%)
Oct 02, 2024 0.1750 0.2520 0.1750 0.2130 1,209,677 +0.04(+19.66%)
Oct 01, 2024 0.1940 0.1960 0.1780 0.1780 164,906 -0.02(-11.00%)
Sep 30, 2024 0.1700 0.2100 0.1700 0.2000 473,805 +0.03(+16.01%)
Sep 27, 2024 0.2000 0.2000 0.1633 0.1724 146,075 -0.02(-12.40%)
Sep 26, 2024 0.2122 0.2169 0.1818 0.1968 105,780 +0.01(+5.30%)
Sep 25, 2024 0.2000 0.2113 0.1700 0.1869 31,071 +0.00(+0.86%)
Sep 24, 2024 0.1800 0.1950 0.1655 0.1853 15,112 +0.01(+5.89%)
Sep 23, 2024 0.2200 0.2299 0.1620 0.1750 142,152 -0.02(-11.12%)
Sep 20, 2024 0.1900 0.1969 0.1745 0.1969 69,787 +0.01(+6.49%)
Sep 19, 2024 0.1900 0.1900 0.1738 0.1849 22,366 +0.01(+6.82%)
Sep 18, 2024 0.1826 0.1900 0.1731 0.1731 12,009 -0.02(-8.70%)
Sep 17, 2024 0.1676 0.1900 0.1676 0.1896 66,296 +0.01(+5.74%)
Sep 16, 2024 0.1800 0.1876 0.1793 0.1793 44,999 +0.00(+0.00%)
Sep 13, 2024 0.1701 0.1876 0.1700 0.1793 66,775 +0.01(+5.16%)
Sep 12, 2024 0.1799 0.1799 0.1623 0.1705 55,990 -0.01(-7.74%)
Sep 11, 2024 0.1714 0.1876 0.1561 0.1848 122,105 -0.00(-0.32%)
Sep 10, 2024 0.2165 0.2165 0.1411 0.1854 171,268 -0.03(-14.56%)
Sep 09, 2024 0.2200 0.2299 0.2088 0.2170 21,509 -0.00(-0.23%)
Sep 06, 2024 0.2200 0.2200 0.2000 0.2175 33,106 -0.00(-0.55%)
Sep 05, 2024 0.2111 0.2200 0.2089 0.2187 8,417 +0.00(+1.20%)
Sep 04, 2024 0.2310 0.2310 0.2111 0.2161 8,649 -0.00(-2.17%)
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.