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 (%)
Oct 17, 2024 0.0979 0 +0.02(+22.38%)
Oct 16, 2024 0.0700 0.0800 0.0700 0.0800 19,099 -0.01(-11.99%)
Oct 14, 2024 0.0909 0 -0.00(-4.21%)
Oct 11, 2024 0.0949 0.0949 0.0949 0.0949 1,053 +0.00(+0.11%)
Oct 10, 2024 0.0879 0.0948 0.0639 0.0948 20,963 +0.02(+20.00%)
Oct 09, 2024 0.0740 0.0790 0.0670 0.0790 3,453 -0.02(-16.67%)
Oct 04, 2024 0.0948 53 +0.01(+17.04%)
Oct 02, 2024 0.0810 0 -0.01(-14.56%)
Sep 30, 2024 0.0948 0 +0.03(+43.64%)
Sep 27, 2024 0.0885 0.0885 0.0660 0.0660 2,000 -0.03(-30.38%)
Sep 24, 2024 0.0948 0 +0.00(+0.00%)
Sep 23, 2024 0.0866 0.0948 0.0866 0.0948 12,060 +0.01(+11.53%)
Sep 20, 2024 0.0850 0.0850 0.0850 0.0850 588 -0.00(-5.56%)
Sep 17, 2024 0.0900 0 -0.00(-5.16%)
Sep 16, 2024 0.0730 0.0949 0.0730 0.0949 26,382 +0.00(+0.00%)
Sep 13, 2024 0.0949 0.0949 0.0949 0.0949 316 -0.00(-2.87%)
Sep 09, 2024 0.0977 0 +0.04(+60.16%)
Sep 06, 2024 0.0610 0.0978 0.0610 0.0610 1,121 -0.04(-37.63%)
Sep 05, 2024 0.0651 0.0978 0.0651 0.0978 7,558 +0.00(+0.00%)
Sep 04, 2024 0.0606 0.0978 0.0606 0.0978 2,100 -0.00(-1.91%)
Sep 03, 2024 0.0613 0.0997 0.0613 0.0997 1,650 +0.00(+1.94%)
Aug 30, 2024 0.0942 0.0978 0.0942 0.0978 1,226 +0.00(+0.00%)
Aug 27, 2024 0.0978 0 -0.00(-2.20%)
Aug 26, 2024 0.0701 0.1000 0.0700 0.1000 32,698 -0.01(-8.84%)
Aug 23, 2024 0.1097 0.1097 0.1097 0.1097 501 +0.00(+0.00%)
Aug 22, 2024 0.1098 0.1098 0.1097 0.1097 2,500 -0.00(-0.09%)
Aug 19, 2024 0.1098 0 -0.00(-2.66%)
Aug 16, 2024 0.1029 0.1128 0.1029 0.1128 3,896 +0.00(+2.55%)
Aug 15, 2024 0.1130 0.1130 0.1100 0.1100 4,500 -0.00(-2.65%)
Aug 13, 2024 0.1130 0 +0.00(+0.44%)
Aug 12, 2024 0.1098 0.1150 0.1098 0.1125 33,500 +0.00(+2.46%)
Aug 09, 2024 0.0999 0.1098 0.0999 0.1098 2,366 +0.00(+0.00%)
Aug 08, 2024 0.1098 0.1098 0.1098 0.1098 5,087 +0.00(+3.58%)
Aug 07, 2024 0.1060 0.1150 0.1060 0.1060 870 -0.01(-7.83%)
Aug 06, 2024 0.1150 0.1150 0.1150 0.1150 29,236 +0.00(+0.00%)
Aug 05, 2024 0.1200 0.1200 0.1000 0.1150 19,982 -0.00(-2.87%)
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.