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 (%)
Jun 25, 2024 0.0300 0.0300 0.0300 0.0300 113,000 -0.01(-14.29%)
Jun 24, 2024 0.0300 0.0350 0.0300 0.0350 30,400 +0.00(+0.00%)
Jun 21, 2024 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jun 20, 2024 0.0350 0.0350 0.0350 0.0350 9,000 +0.00(+0.00%)
Jun 18, 2024 0.0350 375 +0.00(+0.00%)
Jun 17, 2024 0.0350 0.0350 0.0350 0.0350 51,000 -0.00(-12.50%)
Jun 14, 2024 0.0400 0.0400 0.0400 0.0400 9,000 +0.00(+0.00%)
Jun 13, 2024 0.0300 0.0400 0.0300 0.0400 196,606 +0.00(+0.00%)
Jun 12, 2024 0.0400 0.0400 0.0400 0.0400 8,000 +0.00(+0.00%)
Jun 11, 2024 0.0350 0.0400 0.0350 0.0400 102,879 +0.00(+0.00%)
Jun 10, 2024 0.0400 0.0400 0.0400 0.0400 20,319 +0.00(+0.00%)
Jun 07, 2024 0.0450 0.0500 0.0400 0.0400 303,018 -0.01(-20.00%)
Jun 06, 2024 0.0450 0.0500 0.0400 0.0500 19,000 +0.01(+11.11%)
Jun 05, 2024 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jun 04, 2024 0.0450 0.0450 0.0400 0.0450 92,350 +0.00(+0.00%)
Jun 03, 2024 0.0450 0.0450 0.0450 0.0450 32,100 +0.00(+0.00%)
May 31, 2024 0.0450 0.0450 0.0400 0.0450 87,937 +0.00(+0.00%)
May 30, 2024 0.0450 0.0450 0.0400 0.0450 7,145 +0.00(+0.00%)
May 29, 2024 0.0700 0.0700 0.0400 0.0450 425,878 -0.01(-25.00%)
May 28, 2024 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
May 24, 2024 0.0600 0 +0.00(+0.00%)
May 22, 2024 0.0600 0 +0.00(+0.00%)
May 21, 2024 0.0600 0.0600 0.0600 0.0600 9,200 +0.00(+0.00%)
May 17, 2024 0.0600 0 +0.00(+0.00%)
May 16, 2024 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
May 14, 2024 0.0600 0 +0.00(+0.00%)
May 13, 2024 0.0600 0.0600 0.0550 0.0600 7,000 +0.00(+0.00%)
May 10, 2024 0.0650 0.0700 0.0450 0.0600 251,900 -0.01(-14.29%)
May 09, 2024 0.0600 0.0700 0.0550 0.0700 51,070 +0.00(+0.00%)
May 07, 2024 0.0700 120 +0.00(+0.00%)
May 06, 2024 0.0700 0.0700 0.0700 0.0700 29,000 +0.00(+0.00%)
May 03, 2024 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 02, 2024 0.0650 0.0700 0.0650 0.0700 6,100 +0.01(+7.69%)
May 01, 2024 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
Apr 30, 2024 0.0700 0.0700 0.0650 0.0700 51,561 +0.00(+0.00%)
Apr 29, 2024 0.0650 0.0700 0.0650 0.0700 10,381 +0.00(+0.00%)
Apr 25, 2024 0.0700 0 +0.01(+7.69%)
Apr 24, 2024 0.0550 0.0650 0.0500 0.0650 27,430 +0.00(+0.00%)
Apr 22, 2024 0.0650 0 -0.01(-7.14%)
Apr 19, 2024 0.0650 0.0700 0.0650 0.0700 20,020 +0.00(+0.00%)
Apr 18, 2024 0.0650 0.0700 0.0650 0.0700 84,300 +0.00(+0.00%)
Apr 12, 2024 0.0700 0 -0.00(-6.67%)
Apr 10, 2024 0.0750 0 +0.00(+0.00%)
Apr 09, 2024 0.0650 0.0750 0.0650 0.0750 120,000 +0.00(+0.00%)
Apr 08, 2024 0.0700 0.0750 0.0700 0.0750 199,200 +0.00(+0.00%)
Apr 05, 2024 0.0700 0.0800 0.0700 0.0750 25,000 -0.01(-6.25%)
Apr 04, 2024 0.0750 0.0800 0.0750 0.0800 93,200 +0.00(+0.00%)
Apr 03, 2024 0.0800 0.0800 0.0800 0.0800 57,000 +0.00(+0.00%)
Apr 02, 2024 0.0700 0.0800 0.0700 0.0800 22,700 +0.00(+0.00%)
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.