ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Ethereum Classic Investment Trust (OP: ETCG )

10.44 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 14, 2024 10.41 10.51 9.710 10.44 214,633 +0.03(+0.29%)
Nov 13, 2024 10.40 10.73 10.27 10.41 134,008 -0.04(-0.38%)
Nov 12, 2024 10.90 11.00 10.30 10.45 92,923 -0.55(-5.00%)
Nov 11, 2024 11.00 11.15 10.50 11.00 159,830 +1.25(+12.82%)
Nov 08, 2024 9.440 10.55 9.410 9.750 119,134 +0.23(+2.47%)
Nov 07, 2024 9.170 9.650 8.798 9.515 151,868 +0.35(+3.76%)
Nov 06, 2024 8.950 9.460 8.530 9.170 120,877 +0.57(+6.63%)
Nov 05, 2024 8.280 8.710 8.210 8.600 29,150 +0.33(+3.99%)
Nov 04, 2024 8.590 8.590 8.060 8.270 61,731 -0.25(-2.93%)
Nov 01, 2024 8.680 8.860 8.520 8.520 33,893 +0.00(+0.00%)
Oct 31, 2024 9.130 9.200 8.520 8.520 106,557 -0.61(-6.68%)
Oct 30, 2024 9.158 9.390 9.100 9.130 70,956 -0.16(-1.72%)
Oct 29, 2024 8.800 9.500 8.660 9.290 129,177 +0.71(+8.28%)
Oct 28, 2024 8.200 8.680 8.070 8.580 53,537 +0.38(+4.63%)
Oct 25, 2024 8.310 8.760 8.200 8.200 46,316 +0.00(+0.00%)
Oct 24, 2024 8.190 8.600 8.180 8.200 41,557 +0.02(+0.24%)
Oct 23, 2024 8.500 8.500 8.100 8.180 49,835 -0.32(-3.75%)
Oct 22, 2024 8.580 8.680 8.470 8.498 27,797 -0.18(-2.09%)
Oct 21, 2024 8.450 8.810 8.440 8.680 78,144 +0.25(+2.97%)
Oct 18, 2024 8.260 8.700 8.190 8.430 49,985 +0.02(+0.24%)
Oct 17, 2024 8.660 8.760 8.260 8.410 55,034 -0.29(-3.33%)
Oct 16, 2024 8.590 8.795 8.490 8.700 109,719 +0.24(+2.84%)
Oct 15, 2024 8.600 8.780 8.410 8.460 34,816 -0.09(-1.05%)
Oct 14, 2024 8.140 8.770 8.140 8.550 73,475 +0.41(+5.04%)
Oct 11, 2024 8.200 8.314 8.110 8.140 31,883 -0.02(-0.25%)
Oct 10, 2024 8.010 8.280 8.010 8.160 40,427 +0.09(+1.12%)
Oct 09, 2024 8.020 8.195 8.000 8.070 49,475 -0.03(-0.37%)
Oct 08, 2024 7.850 8.232 7.850 8.100 27,677 -0.02(-0.25%)
Oct 07, 2024 8.100 8.290 8.060 8.120 56,403 +0.04(+0.50%)
Oct 04, 2024 7.979 8.270 7.630 8.080 85,618 +0.12(+1.51%)
Oct 03, 2024 7.770 7.975 7.690 7.960 42,479 +0.18(+2.31%)
Oct 02, 2024 7.500 7.933 7.500 7.780 48,554 +0.11(+1.37%)
Oct 01, 2024 7.900 8.000 7.500 7.675 50,501 -0.33(-4.06%)
Sep 30, 2024 8.250 8.250 7.840 8.000 28,525 -0.26(-3.15%)
Sep 27, 2024 8.610 8.610 8.225 8.260 49,927 -0.14(-1.67%)
Sep 26, 2024 8.270 8.690 8.200 8.400 65,109 +0.26(+3.19%)
Sep 25, 2024 8.210 8.300 7.910 8.140 55,098 -0.06(-0.73%)
Sep 24, 2024 8.050 8.350 7.880 8.200 41,822 +0.15(+1.86%)
Sep 23, 2024 8.330 8.490 7.750 8.050 54,485 +0.05(+0.63%)
Sep 20, 2024 8.420 8.420 7.750 8.000 67,095 -0.21(-2.56%)
Sep 19, 2024 8.160 8.820 7.990 8.210 80,403 +0.22(+2.75%)
Sep 18, 2024 8.150 8.390 7.580 7.990 76,084 -0.25(-3.03%)
Sep 17, 2024 8.150 8.900 7.950 8.240 65,429 -0.05(-0.60%)
Sep 16, 2024 8.530 8.990 8.100 8.290 69,979 -0.65(-7.27%)
Sep 13, 2024 7.950 8.980 7.950 8.940 68,630 +0.94(+11.75%)
Sep 12, 2024 8.450 8.520 7.950 8.000 63,693 -0.45(-5.33%)
Sep 11, 2024 7.890 8.600 7.850 8.450 55,677 +0.13(+1.56%)
Sep 10, 2024 7.860 8.430 7.717 8.320 82,198 +0.39(+4.92%)
Sep 09, 2024 8.050 8.200 7.825 7.930 36,884 +0.13(+1.67%)
Sep 06, 2024 8.240 8.537 7.770 7.800 43,938 -0.25(-3.11%)
Sep 05, 2024 8.430 8.570 7.934 8.050 53,130 -0.55(-6.40%)
Sep 04, 2024 8.670 8.750 8.500 8.600 28,714 -0.11(-1.21%)
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.