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 (%)
Aug 02, 2024 0.0001 0.0001 0.0001 0.0001 6,740 +0.00(+0.00%)
Aug 01, 2024 0.0001 0.0001 0.0001 0.0001 28,292 +0.00(+0.00%)
Jul 31, 2024 0.0001 0.0001 0.0001 0.0001 3,053 +0.00(+0.00%)
Jul 30, 2024 0.0201 0.0201 0.0001 0.0001 5,332 +0.00(+0.00%)
Jul 29, 2024 0.0001 0.0001 0.0001 0.0001 51,365 -0.00(-50.00%)
Jul 26, 2024 0.0002 0.0002 0.0001 0.0002 11,109 +0.00(+100.00%)
Jul 25, 2024 0.0001 0.0001 0.0001 0.0001 6,567 +0.00(+0.00%)
Jul 24, 2024 0.0001 0.0201 0.0001 0.0001 19,199 +0.00(+0.00%)
Jul 23, 2024 0.0001 0.0002 0.0001 0.0001 4,626 +0.00(+0.00%)
Jul 22, 2024 0.0001 0.0001 0.0001 0.0001 6,496 +0.00(+0.00%)
Jul 19, 2024 0.0201 0.0201 0.0001 0.0001 3,372 +0.00(+0.00%)
Jul 18, 2024 0.0001 0.0001 0.0001 0.0001 14,660 +0.00(+0.00%)
Jul 17, 2024 0.0001 0.0001 0.0001 0.0001 22,718 +0.00(+0.00%)
Jul 16, 2024 0.0001 0.0001 0.0001 0.0001 9,956 +0.00(+0.00%)
Jul 15, 2024 0.0001 0.0201 0.0001 0.0001 29,209 +0.00(+0.00%)
Jul 12, 2024 0.0001 0.0121 0.0001 0.0001 57,119 +0.00(+0.00%)
Jul 11, 2024 0.0001 0.0001 0.0001 0.0001 69,337 +0.00(+0.00%)
Jul 10, 2024 0.0001 0.0001 0.0001 0.0001 45,500 +0.00(+0.00%)
Jul 09, 2024 0.0001 0.0001 0.0001 0.0001 8,988 +0.00(+0.00%)
Jul 08, 2024 0.0001 0.0201 0.0001 0.0001 14,469 +0.00(+0.00%)
Jul 05, 2024 0.0001 0.0001 0.0001 0.0001 35,970 +0.00(+0.00%)
Jul 03, 2024 0.0001 0.0002 0.0001 0.0001 6,222 +0.00(+0.00%)
Jul 02, 2024 0.0002 0.0400 0.0001 0.0001 7,914 -0.00(-50.00%)
Jul 01, 2024 0.0001 0.0002 0.0001 0.0002 10,099 +0.00(+100.00%)
Jun 28, 2024 0.0001 0.0001 0.0001 0.0001 8,646 -0.00(-50.00%)
Jun 27, 2024 0.0043 0.0043 0.0001 0.0002 20,213 +0.00(+100.00%)
Jun 26, 2024 0.0001 0.0001 0.0001 0.0001 2,063 +0.00(+0.00%)
Jun 25, 2024 0.0001 0.0001 0.0001 0.0001 3,115 +0.00(+0.00%)
Jun 24, 2024 0.0002 0.0002 0.0001 0.0001 7,756 +0.00(+0.00%)
Jun 21, 2024 0.0001 0.0001 0.0001 0.0001 25,489 +0.00(+0.00%)
Jun 20, 2024 0.0001 0.0001 0.0001 0.0001 110,142 +0.00(+0.00%)
Jun 18, 2024 0.0001 0.0001 0.0001 0.0001 1,104 +0.00(+0.00%)
Jun 17, 2024 0.0001 0.0001 0.0001 0.0001 8,467 +0.00(+0.00%)
Jun 14, 2024 0.0001 0.0001 0.0001 0.0001 13,061 +0.00(+0.00%)
Jun 13, 2024 0.0026 0.0026 0.0001 0.0001 27,889 +0.00(+0.00%)
Jun 12, 2024 0.0001 0.0002 0.0001 0.0001 4,512 +0.00(+0.00%)
Jun 11, 2024 0.0001 0.0001 0.0001 0.0001 165,564 +0.00(+0.00%)
Jun 10, 2024 0.0001 0.0001 0.0001 0.0001 10,106 +0.00(+0.00%)
Jun 07, 2024 0.0001 0.0001 0.0001 0.0001 6,947 +0.00(+0.00%)
Jun 06, 2024 0.0002 0.0026 0.0001 0.0001 30,664 -0.00(-50.00%)
Jun 05, 2024 0.0001 0.0002 0.0001 0.0002 34,230 +0.00(+100.00%)
Jun 04, 2024 0.0001 0.0001 0.0001 0.0001 836,082 +0.00(+0.00%)
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.