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 03, 2024 0.0100 0 -0.03(-75.00%)
Aug 30, 2024 0.0400 0.0414 0.0021 0.0400 39,197 -0.01(-20.00%)
Aug 29, 2024 0.0200 0.0500 0.0200 0.0500 7,370 +0.02(+66.67%)
Aug 28, 2024 0.0200 0.0300 0.0100 0.0300 5,541 +0.00(+20.00%)
Aug 27, 2024 0.0001 0.0500 0.0001 0.0250 7,945 -0.08(-76.19%)
Aug 26, 2024 0.0250 0.1100 0.0100 0.1050 41,939 +0.08(+320.00%)
Aug 23, 2024 0.0200 0.0690 0.0001 0.0250 25,446 -0.03(-50.00%)
Aug 22, 2024 0.0100 0.0950 0.0021 0.0500 193,138 +0.04(+426.32%)
Aug 21, 2024 0.1000 0.1000 0.0011 0.0095 37,549 +0.00(+35.71%)
Aug 20, 2024 0.0021 0.0400 0.0021 0.0070 14,275 +0.01(+536.36%)
Aug 19, 2024 0.0011 0.0100 0.0011 0.0011 9,909 -0.00(-78.43%)
Aug 16, 2024 0.0100 0.0100 0.0021 0.0051 2,834 +0.00(+59.38%)
Aug 15, 2024 0.0011 0.0200 0.0011 0.0032 7,540 -0.01(-68.00%)
Aug 14, 2024 0.0051 0.0200 0.0011 0.0100 8,046 -0.02(-60.00%)
Aug 13, 2024 0.0031 0.0400 0.0031 0.0250 82,272 +0.02(+706.45%)
Aug 12, 2024 0.0011 0.0200 0.0011 0.0031 33,022 -0.01(-69.00%)
Aug 09, 2024 0.0100 0.0100 0.0011 0.0100 2,697 -0.02(-60.00%)
Aug 08, 2024 0.0110 0.0250 0.0110 0.0250 11,180 +0.01(+66.67%)
Aug 07, 2024 0.0110 0.0150 0.0100 0.0150 4,897 +0.00(+50.00%)
Aug 06, 2024 0.0100 0.0200 0.0010 0.0100 36,665 +0.00(+0.00%)
Aug 05, 2024 0.0100 0.0500 0.0100 0.0100 35,685 +0.00(+0.00%)
Aug 02, 2024 0.0150 0.0450 0.0100 0.0100 66,119 -0.00(-33.33%)
Aug 01, 2024 0.0200 0.1000 0.0150 0.0150 24,451 -0.01(-26.11%)
Jul 31, 2024 0.0800 0.0800 0.0202 0.0203 10,696 -0.02(-49.25%)
Jul 30, 2024 0.0400 0.0600 0.0202 0.0400 4,495 +0.00(+0.00%)
Jul 29, 2024 0.0601 0.0601 0.0300 0.0400 5,920 -0.03(-42.86%)
Jul 26, 2024 0.0105 0.1500 0.0105 0.0700 31,538 -0.01(-12.50%)
Jul 25, 2024 0.1500 0.1500 0.0200 0.0800 41,488 -0.02(-20.00%)
Jul 24, 2024 0.0100 0.1000 0.0100 0.1000 11,158 +0.05(+100.00%)
Jul 23, 2024 0.0200 0.0500 0.0100 0.0500 4,955 +0.04(+233.33%)
Jul 22, 2024 0.0111 0.0150 0.0001 0.0150 6,468 +0.00(+50.00%)
Jul 19, 2024 0.0100 0.0121 0.0100 0.0100 18,344 +0.00(+0.00%)
Jul 18, 2024 0.0100 0.0200 0.0100 0.0100 2,419 -0.01(-54.55%)
Jul 17, 2024 0.0200 0.0220 0.0100 0.0220 3,505 +0.00(+10.00%)
Jul 16, 2024 0.0200 0.0400 0.0200 0.0200 55,295 +0.00(+0.00%)
Jul 15, 2024 0.0200 0.0300 0.0200 0.0200 13,911 +0.00(+0.00%)
Jul 12, 2024 0.0200 0.0200 0.0200 0.0200 12,151 +0.00(+0.00%)
Jul 11, 2024 0.0200 0.1900 0.0200 0.0200 24,855 +0.00(+0.00%)
Jul 10, 2024 0.0200 0.0300 0.0200 0.0200 9,384 +0.00(+0.00%)
Jul 09, 2024 0.0100 0.0200 0.0100 0.0200 7,280 +0.00(+0.00%)
Jul 08, 2024 0.0200 0.0350 0.0200 0.0200 37,939 +0.00(+0.00%)
Jul 05, 2024 0.0100 0.0220 0.0100 0.0200 19,469 +0.01(+100.00%)
Jul 03, 2024 0.0100 0.0200 0.0100 0.0100 16,369 -0.00(-20.63%)
Jul 02, 2024 0.0100 0.1600 0.0100 0.0126 9,766 -0.01(-42.73%)
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.