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 (%)
Nov 08, 2024 0.0885 0.0975 0.0880 0.0960 16,202 -0.01(-6.80%)
Nov 07, 2024 0.0988 0.1120 0.0917 0.1030 198,931 +0.00(+2.28%)
Nov 06, 2024 0.0992 0.1080 0.0951 0.1007 247,938 -0.00(-4.64%)
Nov 05, 2024 0.1192 0.1192 0.0910 0.1056 44,347 -0.00(-4.00%)
Nov 04, 2024 0.1060 0.1100 0.0969 0.1100 63,507 +0.01(+7.11%)
Nov 01, 2024 0.1050 0.1100 0.0900 0.1027 190,460 -0.00(-1.82%)
Oct 31, 2024 0.1040 0.1047 0.0954 0.1046 109,379 -0.00(-0.38%)
Oct 30, 2024 0.1000 0.1100 0.1000 0.1050 23,170 -0.00(-2.14%)
Oct 29, 2024 0.0913 0.1073 0.0913 0.1073 14,170 -0.00(-0.19%)
Oct 28, 2024 0.1000 0.1122 0.1000 0.1075 8,860 +0.01(+6.12%)
Oct 25, 2024 0.1134 0.1134 0.1013 0.1013 53,613 -0.00(-0.49%)
Oct 24, 2024 0.1153 0.1200 0.1000 0.1018 60,835 -0.01(-4.86%)
Oct 23, 2024 0.1000 0.1088 0.1000 0.1070 136,615 +0.00(+0.00%)
Oct 22, 2024 0.1074 0.1074 0.1009 0.1070 40,624 +0.00(+4.19%)
Oct 21, 2024 0.1000 0.1051 0.1000 0.1027 65,169 -0.00(-1.53%)
Oct 18, 2024 0.1002 0.1074 0.1002 0.1043 53,813 -0.00(-2.89%)
Oct 17, 2024 0.1005 0.1074 0.1003 0.1074 33,687 +0.01(+8.05%)
Oct 16, 2024 0.1074 0.1074 0.0994 0.0994 1,597 -0.00(-0.90%)
Oct 15, 2024 0.1051 0.1051 0.1003 0.1003 15,538 +0.00(+1.31%)
Oct 14, 2024 0.0986 0.1000 0.0931 0.0990 58,026 -0.01(-7.82%)
Oct 11, 2024 0.0966 0.1077 0.0966 0.1074 28,654 +0.01(+6.13%)
Oct 10, 2024 0.0931 0.1120 0.0931 0.1012 8,313 +0.00(+1.10%)
Oct 09, 2024 0.0931 0.1100 0.0931 0.1001 114,723 -0.00(-1.96%)
Oct 08, 2024 0.1081 0.1081 0.1021 0.1021 4,911 -0.01(-7.18%)
Oct 07, 2024 0.0931 0.1110 0.0931 0.1100 154,581 -0.01(-5.98%)
Oct 04, 2024 0.1064 0.1170 0.1046 0.1170 28,301 -0.00(-2.50%)
Oct 03, 2024 0.1159 0.1200 0.0990 0.1200 7,163 +0.00(+2.56%)
Oct 02, 2024 0.1073 0.1170 0.1027 0.1170 85,539 +0.01(+5.41%)
Oct 01, 2024 0.1100 0.1170 0.1040 0.1110 10,203 +0.01(+8.08%)
Sep 30, 2024 0.1125 0.1220 0.1027 0.1027 50,696 -0.00(-0.39%)
Sep 27, 2024 0.1067 0.1067 0.1031 0.1031 2,502 -0.00(-3.28%)
Sep 26, 2024 0.1064 0.1137 0.1019 0.1066 22,087 -0.01(-11.90%)
Sep 25, 2024 0.1080 0.1210 0.1075 0.1210 25,044 +0.01(+10.00%)
Sep 24, 2024 0.1093 0.1170 0.1020 0.1100 27,400 +0.00(+3.77%)
Sep 23, 2024 0.1140 0.1140 0.0976 0.1060 10,330 -0.01(-11.67%)
Sep 20, 2024 0.1123 0.1200 0.0991 0.1200 42,154 +0.02(+20.00%)
Sep 19, 2024 0.1016 0.1086 0.0970 0.1000 38,947 -0.00(-3.38%)
Sep 18, 2024 0.0985 0.1104 0.0985 0.1035 15,206 -0.01(-5.91%)
Sep 17, 2024 0.1150 0.1150 0.1010 0.1100 35,582 +0.01(+13.40%)
Sep 16, 2024 0.1127 0.1127 0.0970 0.0970 7,084 -0.01(-7.44%)
Sep 13, 2024 0.1197 0.1197 0.1005 0.1048 12,356 -0.01(-4.73%)
Sep 12, 2024 0.1100 0.1100 0.0890 0.1100 6,776 -0.00(-3.51%)
Sep 11, 2024 0.1130 0.1140 0.0920 0.1140 3,695 +0.00(+3.64%)
Sep 10, 2024 0.1080 0.1100 0.0975 0.1100 1,380 +0.00(+0.18%)
Sep 09, 2024 0.1019 0.1120 0.0929 0.1098 22,657 +0.00(+4.57%)
Sep 06, 2024 0.1049 0.1090 0.0764 0.1050 25,750 +0.00(+0.00%)
Sep 05, 2024 0.1197 0.1197 0.0878 0.1050 1,846 -0.00(-3.67%)
Sep 04, 2024 0.0997 0.1129 0.0970 0.1090 27,721 +0.00(+0.18%)
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.