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 (%)
Sep 09, 2024 0.0007 0.0007 0.0007 0.0007 4,921 +0.00(+16.67%)
Sep 06, 2024 0.0006 0.0006 0.0006 0.0006 20,577 -0.00(-14.29%)
Sep 05, 2024 0.0007 0.0010 0.0001 0.0007 37,919 +0.00(+0.00%)
Sep 04, 2024 0.0007 0.0007 0.0007 0.0007 26,249 +0.00(+0.00%)
Sep 03, 2024 0.0007 0.0007 0.0007 0.0007 26,049 -0.00(-12.50%)
Aug 30, 2024 0.0005 0.0008 0.0005 0.0008 19,604 +0.00(+60.00%)
Aug 29, 2024 0.0005 0.0005 0.0005 0.0005 155,169 +0.00(+400.00%)
Aug 28, 2024 0.0001 0.0001 0.0001 0.0001 12,714 +0.00(+0.00%)
Aug 27, 2024 0.0001 0.0001 0.0001 0.0001 24,933 +0.00(+0.00%)
Aug 26, 2024 0.0001 0.0001 0.0001 0.0001 39,780 +0.00(+0.00%)
Aug 23, 2024 0.0001 0.0001 0.0001 0.0001 7,794 +0.00(+0.00%)
Aug 22, 2024 0.0001 0.0005 0.0001 0.0001 29,467 +0.00(+0.00%)
Aug 21, 2024 0.0001 0.0014 0.0001 0.0001 51,843 -0.00(-93.33%)
Aug 20, 2024 0.0015 0.0015 0.0015 0.0015 25,472 +0.00(+15.38%)
Aug 19, 2024 0.0014 0.0015 0.0013 0.0013 40,236 +0.00(+30.00%)
Aug 16, 2024 0.0001 0.0010 0.0001 0.0010 41,728 +0.00(+0.00%)
Aug 15, 2024 0.0010 0.0010 0.0001 0.0010 38,356 -0.00(-33.33%)
Aug 14, 2024 0.0090 0.0120 0.0001 0.0015 102,318 -0.00(-25.00%)
Aug 13, 2024 0.0020 0.0020 0.0020 0.0020 16,348 +0.00(+0.00%)
Aug 12, 2024 0.0020 0.0020 0.0020 0.0020 7,336 -0.00(-9.09%)
Aug 09, 2024 0.0024 0.0030 0.0022 0.0022 240,107 -0.00(-8.33%)
Aug 08, 2024 0.0024 0.0024 0.0024 0.0024 13,967 +0.00(+0.00%)
Aug 07, 2024 0.0024 0.0024 0.0024 0.0024 11,026 +0.00(+0.00%)
Aug 06, 2024 0.0024 0.0024 0.0024 0.0024 22,357 -0.00(-4.00%)
Aug 05, 2024 0.0020 0.0025 0.0020 0.0025 398,887 +0.00(+0.00%)
Aug 02, 2024 0.0022 0.0025 0.0022 0.0025 20,814 +0.00(+4.17%)
Aug 01, 2024 0.0024 0.0024 0.0024 0.0024 13,515 +0.00(+0.00%)
Jul 31, 2024 0.0025 0.0025 0.0024 0.0024 29,913 -0.00(-4.00%)
Jul 30, 2024 0.0025 0.0025 0.0025 0.0025 229,541 +0.00(+0.00%)
Jul 29, 2024 0.0028 0.0028 0.0001 0.0025 406,941 -0.00(-10.71%)
Jul 26, 2024 0.0025 0.0028 0.0025 0.0028 46,014 +0.00(+0.00%)
Jul 25, 2024 0.0026 0.0028 0.0026 0.0028 23,029 +0.00(+0.00%)
Jul 24, 2024 0.0028 0.0028 0.0028 0.0028 11,064 +0.00(+0.00%)
Jul 23, 2024 0.0028 0.0028 0.0028 0.0028 23,274 +0.00(+0.00%)
Jul 22, 2024 0.0028 0.0028 0.0028 0.0028 26,634 +0.00(+0.00%)
Jul 19, 2024 0.0025 0.0028 0.0025 0.0028 25,310 -0.00(-3.45%)
Jul 18, 2024 0.0029 0.0030 0.0029 0.0029 77,824 -0.00(-3.33%)
Jul 17, 2024 0.0030 0.0030 0.0030 0.0030 46,379 +0.00(+0.00%)
Jul 16, 2024 0.0035 0.0035 0.0030 0.0030 78,782 -0.00(-25.00%)
Jul 15, 2024 0.0026 0.0040 0.0026 0.0040 75,193 +0.00(+53.85%)
Jul 12, 2024 0.0026 0.0026 0.0026 0.0026 8,441 +0.00(+0.00%)
Jul 11, 2024 0.0030 0.0030 0.0010 0.0026 1,071,547 -0.00(-13.33%)
Jul 10, 2024 0.0030 0.0030 0.0030 0.0030 9,078 +0.00(+0.00%)
Jul 09, 2024 0.0028 0.0030 0.0028 0.0030 158,550 +0.00(+0.00%)
Jul 08, 2024 0.0025 0.0030 0.0025 0.0030 35,395 +0.00(+0.00%)
Jul 05, 2024 0.0020 0.0030 0.0020 0.0030 87,854 +0.00(+50.00%)
Jul 03, 2024 0.0020 0.0020 0.0020 0.0020 17,526 -0.00(-9.09%)
Jul 02, 2024 0.0028 0.0030 0.0020 0.0022 183,846 +0.00(+2100.00%)
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.