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 28, 2024 0.1350 0.1350 0.1350 0.1350 1,000 +0.00(+0.00%)
Oct 24, 2024 0.1350 0 +0.01(+3.85%)
Oct 22, 2024 0.1300 0 +0.01(+4.00%)
Oct 21, 2024 0.1300 0.1300 0.1250 0.1250 4,000 -0.02(-10.71%)
Oct 18, 2024 0.1300 0.1400 0.1200 0.1400 10,000 +0.01(+7.69%)
Oct 17, 2024 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Oct 16, 2024 0.1350 0.1350 0.1300 0.1300 2,000 -0.01(-3.70%)
Oct 15, 2024 0.1300 0.1350 0.1300 0.1350 3,500 +0.00(+0.00%)
Oct 11, 2024 0.1350 0 +0.01(+3.85%)
Oct 10, 2024 0.1250 0.1300 0.1250 0.1300 8,176 +0.01(+8.33%)
Oct 09, 2024 0.1200 0.1200 0.1200 0.1200 550 +0.00(+0.00%)
Oct 08, 2024 0.1400 0.1400 0.1100 0.1200 65,500 -0.02(-11.11%)
Oct 07, 2024 0.1400 0.1400 0.1350 0.1350 2,500 -0.01(-6.90%)
Oct 04, 2024 0.1450 0.1450 0.1450 0.1450 500 +0.00(+0.00%)
Oct 02, 2024 0.1450 0 +0.00(+0.00%)
Sep 30, 2024 0.1450 0 +0.00(+0.00%)
Sep 26, 2024 0.1450 0 +0.00(+3.57%)
Sep 25, 2024 0.1400 0.1400 0.1400 0.1400 1,575 +0.00(+0.00%)
Sep 24, 2024 0.1400 0.1400 0.1400 0.1400 2,500 +0.02(+16.67%)
Sep 23, 2024 0.1300 0.1300 0.1200 0.1200 15,000 +0.00(+0.00%)
Sep 20, 2024 0.1250 0.1250 0.1200 0.1200 11,500 +0.00(+4.35%)
Sep 19, 2024 0.1350 0.1350 0.1150 0.1150 41,000 -0.01(-11.54%)
Sep 18, 2024 0.1450 0.1450 0.1300 0.1300 29,500 -0.01(-3.70%)
Sep 17, 2024 0.1550 0.1550 0.1300 0.1350 121,500 -0.01(-10.00%)
Sep 16, 2024 0.1550 0.1600 0.1450 0.1500 53,000 +0.00(+0.00%)
Sep 13, 2024 0.1500 0.1550 0.1500 0.1500 43,500 +0.00(+0.00%)
Sep 12, 2024 0.1300 0.1500 0.1300 0.1500 102,000 +0.03(+25.00%)
Sep 11, 2024 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.00%)
Sep 10, 2024 0.1200 0.1250 0.1200 0.1250 147,473 +0.01(+8.70%)
Sep 09, 2024 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Sep 06, 2024 0.1100 0.1200 0.1100 0.1150 30,581 +0.00(+0.00%)
Sep 05, 2024 0.1150 0.1150 0.1150 0.1150 1,250 +0.01(+9.52%)
Sep 04, 2024 0.1100 0.1100 0.1050 0.1050 6,500 +0.00(+0.00%)
Sep 03, 2024 0.1050 0.1050 0.1050 0.1050 6,590 +0.00(+0.00%)
Aug 30, 2024 0.1050 0 +0.00(+5.00%)
Aug 29, 2024 0.1100 0.1100 0.1000 0.1000 7,200 -0.01(-9.09%)
Aug 28, 2024 0.1100 0.1100 0.1100 0.1100 21,000 +0.01(+10.00%)
Aug 23, 2024 0.1000 0 +0.00(+0.00%)
Aug 22, 2024 0.0900 0.1000 0.0900 0.1000 50,000 +0.01(+17.65%)
Aug 21, 2024 0.0850 0.0850 0.0850 0.0850 2,250 +0.01(+13.33%)
Aug 19, 2024 0.0750 0 +0.01(+15.38%)
Aug 16, 2024 0.0700 0.0750 0.0650 0.0650 17,020 +0.00(+0.00%)
Aug 14, 2024 0.0650 547 +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.