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 (%)
Jul 19, 2024 0.0081 0.0081 0.0081 0.0081 10,000 -0.00(-14.74%)
Jul 18, 2024 0.0122 0.0122 0.0080 0.0095 33,200 -0.00(-26.36%)
Jul 17, 2024 0.0129 0.0129 0.0129 0.0129 8,000 +0.00(+46.59%)
Jul 16, 2024 0.0117 0.0117 0.0088 0.0088 10,100 -0.00(-24.79%)
Jul 15, 2024 0.0112 0.0122 0.0088 0.0117 15,914 -0.00(-9.30%)
Jul 12, 2024 0.0090 0.0129 0.0090 0.0129 21,798 +0.00(+27.72%)
Jul 11, 2024 0.0149 0.0149 0.0085 0.0101 34,301 -0.00(-12.17%)
Jul 10, 2024 0.0100 0.0139 0.0090 0.0115 40,020 +0.00(+43.75%)
Jul 09, 2024 0.0091 0.0091 0.0080 0.0080 160,000 -0.00(-20.00%)
Jul 08, 2024 0.0108 0.0108 0.0100 0.0100 7,592 +0.00(+8.70%)
Jul 05, 2024 0.0124 0.0124 0.0092 0.0092 25,500 -0.00(-4.17%)
Jul 03, 2024 0.0092 0.0116 0.0092 0.0096 42,492 -0.00(-15.04%)
Jul 02, 2024 0.0100 0.0140 0.0092 0.0113 122,739 +0.00(+16.49%)
Jul 01, 2024 0.0100 0.0100 0.0090 0.0097 277,602 -0.00(-21.14%)
Jun 28, 2024 0.0100 0.0123 0.0100 0.0123 19,100 +0.00(+6.96%)
Jun 27, 2024 0.0124 0.0124 0.0100 0.0115 27,400 -0.00(-22.30%)
Jun 26, 2024 0.0105 0.0148 0.0100 0.0148 75,711 +0.00(+40.95%)
Jun 25, 2024 0.0112 0.0138 0.0105 0.0105 70,200 -0.00(-1.87%)
Jun 24, 2024 0.0109 0.0109 0.0100 0.0107 11,101 -0.00(-5.31%)
Jun 21, 2024 0.0130 0.0130 0.0100 0.0113 67,756 -0.00(-11.72%)
Jun 20, 2024 0.0140 0.0140 0.0106 0.0128 65,100 +0.00(+2.40%)
Jun 18, 2024 0.0106 0.0140 0.0101 0.0125 60,205 -0.00(-21.38%)
Jun 17, 2024 0.0143 0.0162 0.0106 0.0159 36,119 +0.00(+20.45%)
Jun 14, 2024 0.0131 0.0134 0.0106 0.0132 64,894 -0.00(-3.65%)
Jun 13, 2024 0.0140 0.0140 0.0105 0.0137 21,333 -0.00(-3.52%)
Jun 12, 2024 0.0106 0.0142 0.0106 0.0142 22,100 -0.00(-2.07%)
Jun 11, 2024 0.0121 0.0155 0.0121 0.0145 84,100 +0.00(+13.28%)
Jun 10, 2024 0.0135 0.0135 0.0106 0.0128 32,100 +0.00(+21.90%)
Jun 07, 2024 0.0103 0.0120 0.0103 0.0105 161,279 -0.00(-17.97%)
Jun 06, 2024 0.0106 0.0160 0.0105 0.0128 84,993 -0.01(-47.54%)
Jun 05, 2024 0.0244 0.0244 0.0244 0.0244 109 +0.01(+53.46%)
Jun 04, 2024 0.0160 0.0160 0.0130 0.0159 33,000 +0.00(+13.57%)
Jun 03, 2024 0.0207 0.0207 0.0120 0.0140 62,600 -0.00(-13.58%)
May 31, 2024 0.0180 0.0199 0.0130 0.0162 26,566 -0.00(-8.47%)
May 30, 2024 0.0225 0.0225 0.0145 0.0177 81,636 -0.01(-22.71%)
May 29, 2024 0.0189 0.0229 0.0161 0.0229 52,200 -0.01(-17.92%)
May 28, 2024 0.0199 0.0279 0.0161 0.0279 53,815 +0.00(+16.74%)
May 24, 2024 0.0210 0.0289 0.0165 0.0239 66,885 -0.00(-13.72%)
May 23, 2024 0.0220 0.0340 0.0200 0.0277 76,914 +0.00(+10.80%)
May 22, 2024 0.0221 0.0272 0.0221 0.0250 42,000 +0.00(+7.30%)
May 21, 2024 0.0273 0.0273 0.0233 0.0233 70,000 -0.01(-22.33%)
May 20, 2024 0.0327 0.0327 0.0300 0.0300 47,000 +0.00(+5.26%)
May 17, 2024 0.0250 0.0285 0.0250 0.0285 26,000 +0.00(+14.00%)
May 16, 2024 0.0319 0.0350 0.0250 0.0250 39,700 +0.00(+13.64%)
May 15, 2024 0.0250 0.0390 0.0220 0.0220 27,924 -0.02(-43.59%)
May 14, 2024 0.0289 0.0390 0.0221 0.0390 55,460 +0.02(+75.68%)
May 13, 2024 0.0372 0.0380 0.0222 0.0222 39,200 -0.00(-8.26%)
May 10, 2024 0.0600 0.0600 0.0242 0.0242 17,367 -0.01(-19.33%)
May 09, 2024 0.0489 0.0550 0.0282 0.0300 22,242 +0.01(+24.48%)
May 08, 2024 0.0354 0.0354 0.0241 0.0241 11,400 -0.03(-59.15%)
May 07, 2024 0.0501 0.0590 0.0440 0.0590 11,131 +0.01(+23.69%)
May 06, 2024 0.0589 0.0598 0.0477 0.0477 18,500 -0.01(-13.27%)
May 03, 2024 0.0426 0.0589 0.0244 0.0550 53,876 +0.01(+34.15%)
May 02, 2024 0.0410 0.0410 0.0410 0.0410 10,000 -0.02(-30.51%)
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.