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 (%)
Oct 31, 2024 0.4850 0.4850 0.4450 0.4600 198,904 -0.02(-4.17%)
Oct 30, 2024 0.4900 0.4900 0.4700 0.4800 305,442 -0.02(-4.00%)
Oct 29, 2024 0.5100 0.5100 0.4850 0.5000 277,797 -0.01(-1.96%)
Oct 28, 2024 0.5100 0.5300 0.4950 0.5100 314,402 -0.02(-3.77%)
Oct 25, 2024 0.5200 0.5500 0.5200 0.5300 343,611 +0.02(+3.92%)
Oct 24, 2024 0.4900 0.5200 0.4800 0.5100 196,290 +0.03(+5.15%)
Oct 23, 2024 0.4750 0.4850 0.4750 0.4850 143,000 +0.01(+1.04%)
Oct 22, 2024 0.4450 0.4800 0.4300 0.4800 374,188 +0.04(+9.09%)
Oct 21, 2024 0.4750 0.4750 0.4400 0.4400 311,815 -0.02(-4.35%)
Oct 18, 2024 0.4750 0.4750 0.4450 0.4600 250,395 -0.02(-4.17%)
Oct 17, 2024 0.5100 0.5100 0.4650 0.4800 257,197 -0.02(-4.00%)
Oct 16, 2024 0.4600 0.5100 0.4550 0.5000 609,826 +0.05(+12.36%)
Oct 15, 2024 0.4600 0.4650 0.4450 0.4450 452,867 -0.02(-3.26%)
Oct 11, 2024 0.4600 0 +0.05(+10.84%)
Oct 10, 2024 0.4200 0.4200 0.4150 0.4150 63,003 +0.00(+0.00%)
Oct 09, 2024 0.4100 0.4300 0.4050 0.4150 254,801 +0.01(+2.47%)
Oct 08, 2024 0.4100 0.4250 0.3900 0.4050 264,969 -0.01(-2.41%)
Oct 07, 2024 0.4050 0.4450 0.4050 0.4150 777,691 +0.01(+2.47%)
Oct 04, 2024 0.3750 0.4100 0.3750 0.4050 201,297 +0.04(+9.46%)
Oct 03, 2024 0.3750 0.3800 0.3700 0.3700 106,949 -0.01(-2.63%)
Oct 02, 2024 0.3750 0.3850 0.3750 0.3800 145,516 +0.01(+2.70%)
Oct 01, 2024 0.3850 0.3850 0.3650 0.3700 244,024 -0.02(-3.90%)
Sep 30, 2024 0.3900 0.3900 0.3800 0.3850 115,581 -0.01(-1.28%)
Sep 27, 2024 0.4000 0.4000 0.3850 0.3900 85,073 -0.01(-1.27%)
Sep 26, 2024 0.3750 0.4000 0.3750 0.3950 392,454 +0.02(+5.33%)
Sep 25, 2024 0.3950 0.3950 0.3600 0.3750 445,771 -0.02(-5.06%)
Sep 24, 2024 0.4100 0.4100 0.3750 0.3950 1,361,177 +0.05(+12.86%)
Sep 23, 2024 0.3300 0.3500 0.3300 0.3500 389,877 +0.03(+9.37%)
Sep 20, 2024 0.3200 0.3300 0.3150 0.3200 201,357 +0.01(+1.59%)
Sep 19, 2024 0.3150 0.3150 0.3100 0.3150 133,077 +0.01(+3.28%)
Sep 18, 2024 0.3100 0.3100 0.2950 0.3050 105,331 +0.00(+0.00%)
Sep 17, 2024 0.3050 0.3150 0.3050 0.3050 31,814 +0.00(+0.00%)
Sep 16, 2024 0.3100 0.3100 0.3050 0.3050 9,130 -0.01(-1.61%)
Sep 13, 2024 0.3200 0.3200 0.3100 0.3100 65,864 -0.01(-3.13%)
Sep 12, 2024 0.3400 0.3400 0.3150 0.3200 375,620 -0.02(-4.48%)
Sep 11, 2024 0.3050 0.3450 0.3050 0.3350 805,317 +0.04(+13.56%)
Sep 10, 2024 0.2900 0.2950 0.2850 0.2950 140,980 +0.01(+1.72%)
Sep 09, 2024 0.2900 0.2900 0.2700 0.2900 342,891 -0.01(-1.69%)
Sep 06, 2024 0.3100 0.3100 0.2900 0.2950 314,512 -0.01(-1.67%)
Sep 05, 2024 0.3000 0.3050 0.2950 0.3000 244,215 -0.01(-1.64%)
Sep 04, 2024 0.3100 0.3150 0.2950 0.3050 215,293 -0.01(-1.61%)
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.