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 06, 2024 0.0003 0.0003 0.0002 0.0003 112,094,752 +0.00(+0.00%)
Nov 05, 2024 0.0003 0.0003 0.0002 0.0003 128,408,616 +0.00(+0.00%)
Nov 04, 2024 0.0002 0.0003 0.0002 0.0003 105,299,864 +0.00(+0.00%)
Nov 01, 2024 0.0003 0.0003 0.0002 0.0003 260,303,296 +0.00(+50.00%)
Oct 31, 2024 0.0002 0.0003 0.0002 0.0002 119,428,384 +0.00(+0.00%)
Oct 30, 2024 0.0002 0.0003 0.0002 0.0002 90,580,264 -0.00(-33.33%)
Oct 29, 2024 0.0003 0.0003 0.0002 0.0003 164,304,848 +0.00(+50.00%)
Oct 28, 2024 0.0002 0.0003 0.0002 0.0002 226,889,072 -0.00(-33.33%)
Oct 25, 2024 0.0003 0.0003 0.0002 0.0003 144,647,840 +0.00(+50.00%)
Oct 24, 2024 0.0003 0.0003 0.0002 0.0002 114,937,976 -0.00(-33.33%)
Oct 23, 2024 0.0003 0.0003 0.0002 0.0003 142,492,768 +0.00(+0.00%)
Oct 22, 2024 0.0003 0.0003 0.0002 0.0003 199,265,760 +0.00(+0.00%)
Oct 21, 2024 0.0003 0.0003 0.0002 0.0003 111,579,384 +0.00(+50.00%)
Oct 18, 2024 0.0003 0.0003 0.0002 0.0002 220,227,504 -0.00(-33.33%)
Oct 17, 2024 0.0003 0.0003 0.0002 0.0003 329,735,232 +0.00(+0.00%)
Oct 16, 2024 0.0002 0.0003 0.0002 0.0003 357,295,168 +0.00(+50.00%)
Oct 15, 2024 0.0003 0.0003 0.0002 0.0002 288,277,472 -0.00(-33.33%)
Oct 14, 2024 0.0003 0.0003 0.0002 0.0003 38,970,792 +0.00(+0.00%)
Oct 11, 2024 0.0002 0.0003 0.0002 0.0003 79,249,224 +0.00(+50.00%)
Oct 10, 2024 0.0003 0.0003 0.0002 0.0002 132,423,584 -0.00(-33.33%)
Oct 09, 2024 0.0003 0.0003 0.0002 0.0003 64,925,196 +0.00(+0.00%)
Oct 08, 2024 0.0003 0.0003 0.0002 0.0003 25,287,568 +0.00(+0.00%)
Oct 07, 2024 0.0002 0.0003 0.0003 0.0003 49,977,576 +0.00(+0.00%)
Oct 04, 2024 0.0002 0.0003 0.0002 0.0003 113,656,680 +0.00(+50.00%)
Oct 03, 2024 0.0003 0.0003 0.0002 0.0002 29,056,592 -0.00(-33.33%)
Oct 02, 2024 0.0003 0.0003 0.0002 0.0003 48,399,560 +0.00(+0.00%)
Oct 01, 2024 0.0003 0.0003 0.0002 0.0003 148,531,296 +0.00(+0.00%)
Sep 30, 2024 0.0003 0.0003 0.0002 0.0003 125,722,936 +0.00(+0.00%)
Sep 27, 2024 0.0003 0.0003 0.0002 0.0003 216,253,424 +0.00(+0.00%)
Sep 26, 2024 0.0003 0.0003 0.0002 0.0003 174,627,600 +0.00(+0.00%)
Sep 25, 2024 0.0002 0.0003 0.0001 0.0003 115,363,864 +0.00(+50.00%)
Sep 24, 2024 0.0002 0.0003 0.0001 0.0002 174,935,584 +0.00(+0.00%)
Sep 23, 2024 0.0002 0.0002 0.0001 0.0002 92,929,208 +0.00(+0.00%)
Sep 20, 2024 0.0002 0.0002 0.0001 0.0002 94,604,960 +0.00(+100.00%)
Sep 19, 2024 0.0001 0.0002 0.0001 0.0001 118,846,856 -0.00(-50.00%)
Sep 18, 2024 0.0002 0.0002 0.0001 0.0002 100,641,688 +0.00(+100.00%)
Sep 17, 2024 0.0002 0.0002 0.0001 0.0001 90,869,896 +0.00(+0.00%)
Sep 16, 2024 0.0001 0.0002 0.0001 0.0001 112,120,600 -0.00(-50.00%)
Sep 13, 2024 0.0001 0.0002 0.0001 0.0002 156,423,952 +0.00(+0.00%)
Sep 12, 2024 0.0002 0.0002 0.0001 0.0002 126,862,720 +0.00(+0.00%)
Sep 11, 2024 0.0002 0.0002 0.0001 0.0002 190,684,000 +0.00(+0.00%)
Sep 10, 2024 0.0003 0.0003 0.0001 0.0002 337,230,880 +0.00(+0.00%)
Sep 09, 2024 0.0002 0.0003 0.0002 0.0002 140,824,672 +0.00(+0.00%)
Sep 06, 2024 0.0003 0.0003 0.0002 0.0002 158,234,096 -0.00(-33.33%)
Sep 05, 2024 0.0003 0.0003 0.0002 0.0003 83,239,304 +0.00(+50.00%)
Sep 04, 2024 0.0003 0.0003 0.0002 0.0002 52,450,376 -0.00(-33.33%)
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.