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 02, 2024 0.0009 5 -0.00(-18.18%)
Jul 01, 2024 0.0011 0.0013 0.0011 0.0011 835,998 +0.00(+0.00%)
Jun 28, 2024 0.0011 0.0011 0.0011 0.0011 1,005 -0.00(-8.33%)
Jun 27, 2024 0.0011 0.0012 0.0011 0.0012 5,066,336 +0.00(+9.09%)
Jun 26, 2024 0.0014 0.0014 0.0011 0.0011 588,003 -0.00(-26.67%)
Jun 25, 2024 0.0017 0.0017 0.0014 0.0015 577,139 +0.00(+0.00%)
Jun 24, 2024 0.0015 0.0015 0.0010 0.0015 2,755,551 +0.00(+0.00%)
Jun 21, 2024 0.0015 0.0015 0.0010 0.0015 2,580,619 +0.00(+0.00%)
Jun 20, 2024 0.0012 0.0015 0.0010 0.0015 2,322,114 +0.00(+25.00%)
Jun 18, 2024 0.0009 0.0012 0.0009 0.0012 2,219,860 +0.00(+33.33%)
Jun 17, 2024 0.0009 0.0009 0.0008 0.0009 14,527,821 +0.00(+12.50%)
Jun 14, 2024 0.0011 0.0012 0.0008 0.0008 13,817,000 -0.00(-11.11%)
Jun 13, 2024 0.0007 0.0012 0.0007 0.0009 11,580,890 +0.00(+12.50%)
Jun 12, 2024 0.0008 0.0009 0.0008 0.0008 210,000 -0.00(-11.11%)
Jun 11, 2024 0.0009 0.0009 0.0009 0.0009 262,020 +0.00(+0.00%)
Jun 10, 2024 0.0009 0.0009 0.0008 0.0009 2,382,297 -0.00(-10.00%)
Jun 07, 2024 0.0011 0.0011 0.0009 0.0010 231,002 -0.00(-9.09%)
Jun 06, 2024 0.0008 0.0011 0.0007 0.0011 6,168,231 +0.00(+10.00%)
Jun 05, 2024 0.0010 0.0010 0.0010 0.0010 510,088 +0.00(+0.00%)
Jun 04, 2024 0.0010 0.0010 0.0009 0.0010 6,050,000 +0.00(+11.11%)
Jun 03, 2024 0.0011 0.0011 0.0008 0.0009 6,315,325 -0.00(-18.18%)
May 31, 2024 0.0012 0.0012 0.0011 0.0011 4,530,000 -0.00(-8.33%)
May 30, 2024 0.0011 0.0018 0.0011 0.0012 16,288,497 +0.00(+20.00%)
May 29, 2024 0.0012 0.0012 0.0007 0.0010 5,154,000 -0.00(-23.08%)
May 23, 2024 0.0013 2 -0.00(-7.14%)
May 22, 2024 0.0010 0.0014 0.0010 0.0014 105,042 +0.00(+0.00%)
May 21, 2024 0.0012 0.0014 0.0012 0.0014 51,104 +0.00(+27.27%)
May 20, 2024 0.0010 0.0012 0.0010 0.0011 1,796,737 +0.00(+0.00%)
May 17, 2024 0.0014 0.0014 0.0011 0.0011 895,787 -0.00(-31.25%)
May 16, 2024 0.0018 0.0018 0.0016 0.0016 302,292 +0.00(+0.00%)
May 15, 2024 0.0015 0.0018 0.0012 0.0016 1,361,000 +0.00(+6.67%)
May 14, 2024 0.0015 0.0015 0.0015 0.0015 464,328 -0.00(-25.00%)
May 13, 2024 0.0018 0.0020 0.0015 0.0020 251,300 +0.00(+33.33%)
May 10, 2024 0.0016 0.0024 0.0012 0.0015 10,951,026 -0.00(-40.00%)
May 09, 2024 0.0025 0.0025 0.0025 0.0025 20,039 +0.00(+0.00%)
May 07, 2024 0.0025 20 +0.00(+13.64%)
May 06, 2024 0.0019 0.0022 0.0019 0.0022 80,110 -0.00(-12.00%)
May 03, 2024 0.0022 0.0025 0.0019 0.0025 20,300 +0.00(+25.00%)
May 02, 2024 0.0020 0.0020 0.0020 0.0020 200 -0.00(-25.93%)
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.