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 26, 2024 0.0107 0.0113 0.0066 0.0070 120,600 -0.00(-34.58%)
Sep 25, 2024 0.0107 0.0107 0.0107 0.0107 10,000 +0.00(+0.00%)
Sep 24, 2024 0.0109 0.0109 0.0107 0.0107 35,000 +0.00(+0.94%)
Sep 23, 2024 0.0100 0.0106 0.0100 0.0106 40,000 +0.00(+10.42%)
Sep 19, 2024 0.0096 0 -0.00(-1.03%)
Sep 18, 2024 0.0105 0.0105 0.0097 0.0097 21,000 -0.00(-6.73%)
Sep 17, 2024 0.0108 0.0108 0.0104 0.0104 190,000 +0.00(+0.97%)
Sep 13, 2024 0.0103 0 -0.00(-3.74%)
Sep 11, 2024 0.0107 0 -0.00(-0.93%)
Sep 10, 2024 0.0114 0.0114 0.0107 0.0108 80,000 +0.00(+0.93%)
Sep 09, 2024 0.0107 0.0108 0.0100 0.0107 62,500 +0.00(+0.00%)
Sep 06, 2024 0.0107 0.0107 0.0107 0.0107 3,059 -0.00(-7.76%)
Sep 05, 2024 0.0113 0.0116 0.0113 0.0116 44,500 -0.00(-9.38%)
Sep 04, 2024 0.0114 0.0128 0.0100 0.0128 89,025 +0.00(+11.30%)
Sep 03, 2024 0.0106 0.0117 0.0105 0.0115 345,300 -0.00(-6.50%)
Aug 30, 2024 0.0123 0.0123 0.0106 0.0123 106,100 -0.00(-2.38%)
Aug 29, 2024 0.0126 0.0126 0.0126 0.0126 12,000 -0.00(-3.08%)
Aug 28, 2024 0.0123 0.0130 0.0123 0.0130 2,200 -0.00(-2.26%)
Aug 27, 2024 0.0116 0.0133 0.0114 0.0133 66,300 +0.00(+4.72%)
Aug 23, 2024 0.0127 0 +0.00(+22.12%)
Aug 22, 2024 0.0119 0.0158 0.0104 0.0104 1,225,900 -0.00(-12.61%)
Aug 21, 2024 0.0128 0.0128 0.0101 0.0119 10,000 -0.00(-9.85%)
Aug 20, 2024 0.0104 0.0132 0.0095 0.0132 436,334 +0.00(+5.60%)
Aug 19, 2024 0.0125 0.0125 0.0125 0.0125 6,506 -0.00(-14.38%)
Aug 16, 2024 0.0157 0.0158 0.0097 0.0146 245,268 -0.00(-2.01%)
Aug 15, 2024 0.0108 0.0149 0.0095 0.0149 134,400 -0.00(-6.88%)
Aug 13, 2024 0.0160 0 +0.00(+15.94%)
Aug 12, 2024 0.0115 0.0138 0.0115 0.0138 3,000 +0.00(+0.00%)
Aug 09, 2024 0.0135 0.0150 0.0110 0.0138 53,100 +0.00(+6.98%)
Aug 07, 2024 0.0129 0 -0.00(-14.00%)
Aug 06, 2024 0.0130 0.0150 0.0120 0.0150 78,141 -0.00(-6.25%)
Aug 05, 2024 0.0100 0.0160 0.0091 0.0160 414,003 -0.00(-5.88%)
Aug 02, 2024 0.0105 0.0172 0.0095 0.0170 307,302 +0.00(+0.00%)
Aug 01, 2024 0.0170 0.0174 0.0104 0.0170 67,000 +0.00(+0.00%)
Jul 30, 2024 0.0170 0 -0.00(-1.73%)
Jul 29, 2024 0.0130 0.0180 0.0130 0.0173 234,066 +0.00(+15.33%)
Jul 26, 2024 0.0173 0.0173 0.0135 0.0150 105,485 +0.00(+17.19%)
Jul 25, 2024 0.0128 0.0179 0.0128 0.0128 4,000 -0.00(-14.67%)
Jul 24, 2024 0.0100 0.0213 0.0099 0.0150 255,350 +0.00(+22.95%)
Jul 23, 2024 0.0123 0.0123 0.0099 0.0122 8,000 -0.00(-0.81%)
Jul 22, 2024 0.0110 0.0123 0.0097 0.0123 169,627 +0.00(+2.50%)
Jul 16, 2024 0.0120 0 -0.00(-2.44%)
Jul 15, 2024 0.0108 0.0123 0.0108 0.0123 40,000 +0.00(+35.16%)
Jul 11, 2024 0.0091 0 +0.00(+4.60%)
Jul 10, 2024 0.0086 0.0087 0.0085 0.0087 34,900 +0.00(+2.35%)
Jul 09, 2024 0.0079 0.0085 0.0075 0.0085 201,000 +0.00(+4.94%)
Jul 08, 2024 0.0081 0.0081 0.0070 0.0081 173,740 -0.00(-3.57%)
Jul 02, 2024 0.0084 0 -0.00(-1.18%)
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.