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 (%)
Jul 15, 2024 0.0321 0 +0.00(+7.00%)
Jul 12, 2024 0.0350 0.0350 0.0300 0.0300 34,999 -0.01(-22.08%)
Jul 11, 2024 0.0385 0.0385 0.0385 0.0385 19,000 +0.00(+4.05%)
Jul 09, 2024 0.0370 0 -0.00(-9.09%)
Jul 08, 2024 0.0425 0.0425 0.0360 0.0407 75,000 +0.01(+26.40%)
Jul 03, 2024 0.0322 0 +0.00(+15.00%)
Jul 02, 2024 0.0280 0.0280 0.0280 0.0280 6,000 -0.01(-17.65%)
Jul 01, 2024 0.0350 0.0350 0.0340 0.0340 118,000 -0.01(-15.00%)
Jun 28, 2024 0.0344 0.0400 0.0344 0.0400 28,000 +0.00(+12.36%)
Jun 27, 2024 0.0344 0.0356 0.0344 0.0356 30,000 -0.00(-2.47%)
Jun 21, 2024 0.0365 0 +0.00(+0.00%)
Jun 20, 2024 0.0323 0.0378 0.0173 0.0365 327,605 -0.00(-1.35%)
Jun 18, 2024 0.0368 0.0383 0.0303 0.0370 222,698 +0.00(+13.50%)
Jun 17, 2024 0.0341 0.0515 0.0326 0.0326 383,999 -0.01(-14.21%)
Jun 14, 2024 0.0448 0.0453 0.0300 0.0380 520,000 +0.01(+19.50%)
Jun 13, 2024 0.0427 0.0448 0.0303 0.0318 686,400 -0.00(-6.74%)
Jun 12, 2024 0.0333 0.0446 0.0302 0.0341 412,265 -0.01(-13.67%)
Jun 11, 2024 0.0355 0.0448 0.0332 0.0395 296,882 -0.00(-2.47%)
Jun 10, 2024 0.0347 0.0428 0.0340 0.0405 42,000 -0.00(-2.88%)
Jun 07, 2024 0.0412 0.0437 0.0313 0.0417 115,955 +0.01(+19.14%)
Jun 06, 2024 0.0355 0.0391 0.0323 0.0350 127,555 -0.00(-6.17%)
Jun 05, 2024 0.0340 0.0454 0.0303 0.0373 207,809 -0.00(-11.19%)
Jun 04, 2024 0.0428 0.0432 0.0341 0.0420 185,400 +0.01(+13.82%)
Jun 03, 2024 0.0340 0.0411 0.0340 0.0369 220,178 +0.00(+3.65%)
May 31, 2024 0.0335 0.0380 0.0311 0.0356 69,800 +0.00(+3.79%)
May 30, 2024 0.0299 0.0371 0.0297 0.0343 248,892 +0.00(+7.86%)
May 29, 2024 0.0313 0.0414 0.0311 0.0318 353,383 -0.01(-18.04%)
May 28, 2024 0.0389 0.0389 0.0315 0.0388 773,162 +0.01(+18.65%)
May 22, 2024 0.0327 0 -0.00(-2.97%)
May 20, 2024 0.0337 0 -0.00(-5.07%)
May 17, 2024 0.0340 0.0478 0.0320 0.0355 317,999 -0.01(-23.98%)
May 16, 2024 0.0365 0.0489 0.0350 0.0467 285,000 +0.01(+33.43%)
May 15, 2024 0.0371 0.0489 0.0311 0.0350 434,399 -0.01(-19.91%)
May 14, 2024 0.0346 0.0455 0.0336 0.0437 229,999 +0.00(+0.69%)
May 13, 2024 0.0418 0.0481 0.0335 0.0434 681,575 +0.00(+4.08%)
May 10, 2024 0.0446 0.0481 0.0417 0.0417 161,575 +0.01(+18.47%)
May 09, 2024 0.0414 0.0414 0.0352 0.0352 55,688 -0.01(-22.64%)
May 08, 2024 0.0402 0.0455 0.0280 0.0455 69,550 +0.01(+13.75%)
May 07, 2024 0.0400 0.0656 0.0380 0.0400 379,799 -0.00(-8.47%)
May 06, 2024 0.0647 0.0648 0.0343 0.0437 160,449 +0.01(+19.40%)
May 03, 2024 0.0410 0.0780 0.0366 0.0366 843,999 -0.02(-32.22%)
May 02, 2024 0.0420 0.0777 0.0401 0.0540 630,088 +0.01(+28.57%)
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.