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 (%)
Jun 21, 2024 0.0126 0.0126 0.0126 0.0126 3,000 +0.00(+0.00%)
Jun 20, 2024 0.0111 0.0136 0.0111 0.0126 2,994 +0.00(+13.51%)
Jun 18, 2024 0.0111 0.0111 0.0111 0.0111 1,666 -0.00(-26.00%)
Jun 14, 2024 0.0150 33 +0.00(+7.14%)
Jun 13, 2024 0.0184 0.0188 0.0139 0.0140 143,701 +0.00(+0.00%)
Jun 11, 2024 0.0140 0 -0.00(-6.67%)
Jun 10, 2024 0.0164 0.0164 0.0139 0.0150 79,749 -0.00(-8.54%)
Jun 07, 2024 0.0150 0.0191 0.0150 0.0164 22,355 +0.00(+5.81%)
Jun 06, 2024 0.0150 0.0165 0.0150 0.0155 30,000 -0.00(-8.28%)
Jun 05, 2024 0.0169 0.0169 0.0169 0.0169 641 +0.00(+0.00%)
Jun 04, 2024 0.0160 0.0169 0.0160 0.0169 155,026 -0.00(-12.89%)
Jun 03, 2024 0.0150 0.0194 0.0139 0.0194 248,171 +0.00(+14.12%)
May 31, 2024 0.0150 0.0170 0.0150 0.0170 300,666 +0.00(+11.84%)
May 30, 2024 0.0150 0.0154 0.0150 0.0152 29,033 +0.00(+1.33%)
May 29, 2024 0.0150 0.0152 0.0150 0.0150 36,558 -0.00(-16.67%)
May 28, 2024 0.0155 0.0180 0.0155 0.0180 133,511 +0.00(+16.13%)
May 24, 2024 0.0155 0.0155 0.0155 0.0155 5,000 +0.00(+0.00%)
May 23, 2024 0.0155 0.0155 0.0155 0.0155 300 +0.00(+1.31%)
May 22, 2024 0.0225 0.0225 0.0139 0.0153 38,500 -0.00(-15.00%)
May 21, 2024 0.0175 0.0180 0.0170 0.0180 38,016 +0.00(+32.35%)
May 20, 2024 0.0136 0.0136 0.0136 0.0136 30,832 -0.00(-6.21%)
May 17, 2024 0.0115 0.0145 0.0115 0.0145 3,561 -0.00(-5.23%)
May 16, 2024 0.0153 0.0153 0.0153 0.0153 2,033 +0.00(+3.38%)
May 15, 2024 0.0119 0.0166 0.0111 0.0148 161,680 -0.00(-1.99%)
May 14, 2024 0.0170 0.0190 0.0111 0.0151 213,495 +0.00(+16.15%)
May 13, 2024 0.0160 0.0180 0.0130 0.0130 50,903 -0.00(-16.13%)
May 10, 2024 0.0155 0.0169 0.0155 0.0155 53,833 -0.00(-7.74%)
May 09, 2024 0.0168 0.0168 0.0168 0.0168 100 +0.00(+0.00%)
May 08, 2024 0.0155 0.0168 0.0155 0.0168 19,348 +0.00(+0.00%)
May 07, 2024 0.0155 0.0168 0.0155 0.0168 1,166 -0.00(-6.67%)
May 06, 2024 0.0180 0.0180 0.0180 0.0180 8,600 +0.00(+16.13%)
May 03, 2024 0.0158 0.0180 0.0150 0.0155 59,529 +0.00(+3.33%)
May 02, 2024 0.0150 0.0150 0.0150 0.0150 10,016 +0.00(+2.74%)
May 01, 2024 0.0146 0.0146 0.0146 0.0146 1,516 -0.00(-4.58%)
Apr 29, 2024 0.0153 0 +0.00(+2.00%)
Apr 26, 2024 0.0135 0.0155 0.0135 0.0150 68,888 +0.00(+2.74%)
Apr 24, 2024 0.0146 0 +0.00(+1.39%)
Apr 23, 2024 0.0145 0.0145 0.0135 0.0144 3,040 +0.00(+0.00%)
Apr 22, 2024 0.0144 0.0144 0.0144 0.0144 2,871 -0.00(-5.26%)
Apr 19, 2024 0.0150 0.0152 0.0147 0.0152 200,000 -0.00(-0.65%)
Apr 17, 2024 0.0153 66 +0.00(+10.87%)
Apr 16, 2024 0.0138 0.0138 0.0121 0.0138 499 -0.00(-10.39%)
Apr 15, 2024 0.0154 0.0154 0.0154 0.0154 51,000 +0.00(+27.27%)
Apr 12, 2024 0.0136 0.0136 0.0121 0.0121 1,388 -0.00(-11.68%)
Apr 11, 2024 0.0154 0.0154 0.0137 0.0137 20,033 -0.00(-21.26%)
Apr 10, 2024 0.0138 0.0180 0.0120 0.0174 54,128 +0.00(+16.00%)
Apr 09, 2024 0.0150 0.0150 0.0150 0.0150 42,607 +0.00(+6.38%)
Apr 08, 2024 0.0120 0.0141 0.0120 0.0141 1,800 +0.00(+17.50%)
Apr 05, 2024 0.0112 0.0145 0.0112 0.0120 61,031 -0.00(-12.41%)
Apr 04, 2024 0.0111 0.0140 0.0111 0.0137 15,419 -0.00(-5.52%)
Apr 03, 2024 0.0129 0.0145 0.0129 0.0145 3,495 +0.00(+9.02%)
Apr 02, 2024 0.0133 0.0133 0.0133 0.0133 5,700 -0.00(-9.52%)
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.