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 (%)
Jul 09, 2024 0.0350 0.0400 0.0350 0.0400 47,000 +0.00(+14.29%)
Jul 08, 2024 0.0400 0.0400 0.0350 0.0350 132,500 -0.01(-22.22%)
Jul 05, 2024 0.0450 0.0450 0.0450 0.0450 54,270 +0.00(+12.50%)
Jul 02, 2024 0.0400 0 +0.00(+0.00%)
Jun 28, 2024 0.0400 0 +0.00(+14.29%)
Jun 27, 2024 0.0350 0.0400 0.0350 0.0350 128,000 +0.00(+0.00%)
Jun 26, 2024 0.0350 0.0350 0.0350 0.0350 29,000 +0.01(+16.67%)
Jun 25, 2024 0.0350 0.0350 0.0300 0.0300 545,595 -0.01(-25.00%)
Jun 24, 2024 0.0350 0.0400 0.0350 0.0400 9,283 +0.00(+0.00%)
Jun 21, 2024 0.0350 0.0400 0.0350 0.0400 80,000 +0.00(+14.29%)
Jun 20, 2024 0.0400 0.0400 0.0300 0.0350 420,042 +0.00(+0.00%)
Jun 19, 2024 0.0350 0.0350 0.0350 0.0350 4,000 -0.00(-12.50%)
Jun 18, 2024 0.0400 0.0500 0.0350 0.0400 533,000 -0.00(-11.11%)
Jun 17, 2024 0.0500 0.0500 0.0450 0.0450 136,000 +0.00(+0.00%)
Jun 14, 2024 0.0500 0.0500 0.0450 0.0450 25,000 -0.01(-10.00%)
Jun 13, 2024 0.0500 0.0500 0.0500 0.0500 48,000 +0.01(+11.11%)
Jun 12, 2024 0.0400 0.0600 0.0400 0.0450 83,000 +0.00(+12.50%)
Jun 11, 2024 0.0350 0.0550 0.0350 0.0400 187,509 +0.00(+0.00%)
Jun 10, 2024 0.0400 0.0450 0.0400 0.0400 13,999 +0.00(+0.00%)
Jun 07, 2024 0.0400 0.0400 0.0400 0.0400 50,350 +0.00(+14.29%)
Jun 06, 2024 0.0400 0.0400 0.0350 0.0350 412,100 -0.00(-12.50%)
Jun 05, 2024 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jun 04, 2024 0.0400 0.0450 0.0400 0.0400 22,000 -0.00(-11.11%)
Jun 03, 2024 0.0400 0.0450 0.0400 0.0450 12,924 +0.00(+12.50%)
May 31, 2024 0.0400 0.0400 0.0400 0.0400 56,363 +0.00(+14.29%)
May 29, 2024 0.0350 0 -0.00(-12.50%)
May 28, 2024 0.0400 0.0400 0.0400 0.0400 331,500 -0.00(-11.11%)
May 27, 2024 0.0400 0.0450 0.0400 0.0450 65,000 +0.00(+12.50%)
May 24, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
May 23, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
May 22, 2024 0.0450 0.0450 0.0400 0.0400 254,734 -0.00(-11.11%)
May 21, 2024 0.0450 0.0450 0.0400 0.0450 178,777 +0.00(+12.50%)
May 17, 2024 0.0400 0 -0.00(-11.11%)
May 16, 2024 0.0450 0.0450 0.0450 0.0450 5,020 +0.00(+0.00%)
May 15, 2024 0.0450 0.0450 0.0450 0.0450 86,000 -0.01(-10.00%)
May 14, 2024 0.0450 0.0500 0.0450 0.0500 14,000 +0.00(+0.00%)
May 13, 2024 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
May 10, 2024 0.0500 0.0500 0.0450 0.0500 374,600 -0.00(-9.09%)
May 08, 2024 0.0550 0 +0.00(+10.00%)
May 07, 2024 0.0550 0.0550 0.0500 0.0500 286,000 -0.00(-9.09%)
May 06, 2024 0.0500 0.0550 0.0500 0.0550 355,270 +0.00(+0.00%)
May 03, 2024 0.0500 0.0550 0.0450 0.0550 557,909 +0.01(+22.22%)
May 02, 2024 0.0450 0.0450 0.0450 0.0450 409,107 +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.