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 16, 2024 0.0600 0 -0.01(-7.69%)
Jul 15, 2024 0.0650 0.0650 0.0600 0.0650 19,556 +0.00(+0.00%)
Jul 12, 2024 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jul 11, 2024 0.0650 0.0650 0.0650 0.0650 95,000 -0.01(-7.14%)
Jul 10, 2024 0.0700 0.0700 0.0700 0.0700 4,040 +0.00(+0.00%)
Jul 09, 2024 0.0700 0.0700 0.0700 0.0700 2,055 -0.00(-6.67%)
Jul 08, 2024 0.0750 0.0750 0.0750 0.0750 31,707 +0.00(+0.00%)
Jul 05, 2024 0.0750 0.0750 0.0700 0.0750 39,438 +0.01(+15.38%)
Jul 04, 2024 0.0950 0.0950 0.0650 0.0650 60,599 -0.02(-27.78%)
Jul 02, 2024 0.0900 5 +0.00(+5.88%)
Jun 28, 2024 0.0850 0 +0.02(+30.77%)
Jun 27, 2024 0.0650 0.0650 0.0650 0.0650 20,000 -0.02(-23.53%)
Jun 26, 2024 0.0850 0.0850 0.0750 0.0850 113,000 +0.03(+41.67%)
Jun 25, 2024 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Jun 24, 2024 0.0600 0.0600 0.0600 0.0600 9,834 +0.00(+0.00%)
Jun 21, 2024 0.0600 0.0600 0.0600 0.0600 19,164 +0.01(+20.00%)
Jun 20, 2024 0.0500 0.0500 0.0500 0.0500 63,333 -0.00(-9.09%)
Jun 19, 2024 0.0550 0.0550 0.0550 0.0550 18,800 +0.00(+10.00%)
Jun 17, 2024 0.0500 0 +0.00(+0.00%)
Jun 14, 2024 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Jun 13, 2024 0.0500 0.0500 0.0500 0.0500 14,000 -0.00(-9.09%)
Jun 12, 2024 0.0550 0.0550 0.0550 0.0550 5,000 -0.00(-8.33%)
Jun 10, 2024 0.0600 0 +0.00(+9.09%)
Jun 06, 2024 0.0550 1 +0.00(+0.00%)
Jun 04, 2024 0.0550 0 -0.01(-15.38%)
May 31, 2024 0.0650 0 +0.01(+30.00%)
May 29, 2024 0.0500 210 +0.00(+0.00%)
May 28, 2024 0.0600 0.0600 0.0500 0.0500 101,000 -0.01(-23.08%)
May 27, 2024 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
May 21, 2024 0.0650 0 +0.01(+30.00%)
May 16, 2024 0.0500 0 -0.01(-23.08%)
May 15, 2024 0.0600 0.0650 0.0450 0.0650 51,222 +0.01(+8.33%)
May 14, 2024 0.0650 0.0650 0.0600 0.0600 307,090 +0.00(+0.00%)
May 13, 2024 0.0650 0.0650 0.0600 0.0600 40,833 +0.00(+9.09%)
May 09, 2024 0.0550 100 -0.00(-8.33%)
May 08, 2024 0.0650 0.0650 0.0600 0.0600 94,500 -0.01(-7.69%)
May 07, 2024 0.0700 0.0700 0.0650 0.0650 25,000 -0.01(-7.14%)
May 06, 2024 0.0750 0.0750 0.0700 0.0700 44,000 +0.00(+0.00%)
May 03, 2024 0.0700 0.0700 0.0600 0.0700 109,000 +0.01(+16.67%)
May 02, 2024 0.0750 0.0750 0.0600 0.0600 53,000 -0.01(-20.00%)
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.