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 0.0040 0.0045 0.0040 0.0045 258,000 +0.00(+0.00%)
Oct 31, 2024 0.0045 0.0045 0.0040 0.0045 714,382 +0.00(+0.00%)
Oct 30, 2024 0.0043 0.0045 0.0043 0.0045 335,700 +0.00(+2.27%)
Oct 29, 2024 0.0043 0.0046 0.0043 0.0044 382,191 +0.00(+2.33%)
Oct 28, 2024 0.0042 0.0044 0.0040 0.0043 110,257 -0.00(-2.27%)
Oct 25, 2024 0.0042 0.0044 0.0040 0.0044 129,407 +0.00(+0.00%)
Oct 24, 2024 0.0038 0.0044 0.0038 0.0044 312,310 +0.00(+0.00%)
Oct 23, 2024 0.0041 0.0044 0.0038 0.0044 43,572 +0.00(+0.00%)
Oct 22, 2024 0.0046 0.0046 0.0040 0.0044 216,160 -0.00(-4.35%)
Oct 21, 2024 0.0043 0.0046 0.0039 0.0046 551,700 +0.00(+0.00%)
Oct 18, 2024 0.0045 0.0046 0.0040 0.0046 542,790 +0.00(+2.22%)
Oct 17, 2024 0.0045 0.0045 0.0040 0.0045 528,468 +0.00(+4.65%)
Oct 16, 2024 0.0039 0.0045 0.0038 0.0043 969,471 +0.00(+2.38%)
Oct 15, 2024 0.0045 0.0045 0.0038 0.0042 534,408 -0.00(-8.70%)
Oct 14, 2024 0.0043 0.0046 0.0041 0.0046 249,600 +0.00(+6.98%)
Oct 11, 2024 0.0041 0.0043 0.0040 0.0043 56,950 +0.00(+13.16%)
Oct 10, 2024 0.0039 0.0043 0.0037 0.0038 2,139,136 -0.00(-5.00%)
Oct 09, 2024 0.0039 0.0043 0.0036 0.0040 164,258 -0.00(-9.09%)
Oct 08, 2024 0.0044 0.0044 0.0036 0.0044 809,000 +0.00(+0.00%)
Oct 07, 2024 0.0038 0.0046 0.0038 0.0044 1,672,006 -0.00(-4.35%)
Oct 04, 2024 0.0042 0.0047 0.0042 0.0046 4,109,943 -0.00(-6.12%)
Oct 03, 2024 0.0055 0.0055 0.0042 0.0049 2,028,996 -0.00(-7.55%)
Oct 02, 2024 0.0050 0.0053 0.0041 0.0053 2,194,365 +0.00(+6.00%)
Oct 01, 2024 0.0048 0.0051 0.0045 0.0050 704,906 -0.00(-1.96%)
Sep 30, 2024 0.0048 0.0055 0.0045 0.0051 1,488,739 +0.00(+2.00%)
Sep 27, 2024 0.0047 0.0062 0.0046 0.0050 1,765,996 +0.00(+0.00%)
Sep 26, 2024 0.0050 0.0052 0.0046 0.0050 1,234,214 +0.00(+0.00%)
Sep 25, 2024 0.0052 0.0059 0.0045 0.0050 2,429,324 -0.00(-12.28%)
Sep 24, 2024 0.0063 0.0063 0.0045 0.0057 212,793 +0.00(+0.00%)
Sep 23, 2024 0.0055 0.0063 0.0051 0.0057 110,660 +0.00(+3.64%)
Sep 20, 2024 0.0049 0.0055 0.0045 0.0055 445,261 +0.00(+5.77%)
Sep 19, 2024 0.0053 0.0053 0.0042 0.0052 518,148 -0.00(-1.89%)
Sep 18, 2024 0.0050 0.0057 0.0049 0.0053 1,505,037 +0.00(+3.92%)
Sep 17, 2024 0.0057 0.0059 0.0047 0.0051 1,388,050 -0.00(-17.74%)
Sep 16, 2024 0.0063 0.0063 0.0054 0.0062 849,020 +0.00(+5.08%)
Sep 13, 2024 0.0055 0.0063 0.0054 0.0059 2,796,823 -0.00(-1.67%)
Sep 12, 2024 0.0059 0.0063 0.0044 0.0060 464,394 -0.00(-4.76%)
Sep 11, 2024 0.0065 0.0065 0.0057 0.0063 574,232 +0.00(+6.78%)
Sep 10, 2024 0.0062 0.0068 0.0056 0.0059 532,248 -0.00(-10.61%)
Sep 09, 2024 0.0068 0.0070 0.0058 0.0066 700,117 +0.00(+26.92%)
Sep 06, 2024 0.0049 0.0070 0.0048 0.0052 2,615,159 -0.00(-5.45%)
Sep 05, 2024 0.0064 0.0070 0.0055 0.0055 837,172 -0.00(-11.29%)
Sep 04, 2024 0.0070 0.0070 0.0060 0.0062 1,315,800 -0.00(-4.62%)
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.