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 (%)
Feb 05, 2025 0.0500 0.0500 0 +0.01(+11.11%)
Feb 04, 2025 0.0450 0.0500 0.0450 0.0450 66,000 +0.00(+0.00%)
Feb 03, 2025 0.0450 0.0450 0.0450 0.0450 44,000 +0.00(+0.00%)
Jan 31, 2025 0.0450 0.0450 0.0450 0.0450 9,900 -0.01(-10.00%)
Jan 30, 2025 0.0500 0.0500 0.0500 0.0500 6,750 +0.00(+0.00%)
Jan 29, 2025 0.0600 0.0600 0.0500 0.0500 28,400 -0.00(-9.09%)
Jan 28, 2025 0.0500 0.0550 0.0500 0.0550 54,000 +0.01(+22.22%)
Jan 27, 2025 0.0450 0.0450 0.0450 0.0450 133,000 +0.00(+0.00%)
Jan 24, 2025 0.0500 0.0500 0.0450 0.0450 38,000 -0.01(-10.00%)
Jan 23, 2025 0.0600 0.0600 0.0450 0.0500 59,000 -0.01(-16.67%)
Jan 22, 2025 0.0500 0.0600 0.0450 0.0600 45,000 +0.01(+20.00%)
Jan 21, 2025 0.0550 0.0550 0.0500 0.0500 61,000 -0.00(-9.09%)
Jan 20, 2025 0.0550 0.0600 0.0550 0.0550 24,500 +0.00(+10.00%)
Jan 17, 2025 0.0550 0.0550 0.0500 0.0500 60,000 -0.00(-9.09%)
Jan 16, 2025 0.0500 0.0600 0.0500 0.0550 68,000 +0.00(+10.00%)
Jan 15, 2025 0.0650 0.0700 0.0500 0.0500 73,000 -0.02(-28.57%)
Jan 14, 2025 0.0500 0.0750 0.0500 0.0700 90,000 +0.02(+40.00%)
Jan 13, 2025 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jan 10, 2025 0.0500 0.0500 0.0500 0.0500 38,000 +0.00(+0.00%)
Jan 09, 2025 0.0500 0.0500 0.0500 0.0500 3,000 +0.01(+11.11%)
Jan 07, 2025 0.0450 0.0450 0 +0.00(+0.00%)
Jan 06, 2025 0.0500 0.0500 0.0450 0.0450 25,000 -0.01(-18.18%)
Jan 03, 2025 0.0500 0.0550 0.0500 0.0550 51,000 +0.00(+0.00%)
Jan 02, 2025 0.0450 0.0550 0.0450 0.0550 35,000 +0.01(+22.22%)
Dec 31, 2024 0.0450 0 -0.01(-10.00%)
Dec 30, 2024 0.0500 0.0500 0.0500 0.0500 35,000 +0.01(+11.11%)
Dec 27, 2024 0.0500 0.0500 0.0450 0.0450 67,100 -0.01(-18.18%)
Dec 24, 2024 0.0550 0 +0.00(+10.00%)
Dec 23, 2024 0.0500 0.0500 0.0500 0.0500 78,700 +0.00(+0.00%)
Dec 20, 2024 0.0500 0.0500 0.0500 0.0500 235,200 +0.00(+0.00%)
Dec 19, 2024 0.0550 0.0550 0.0500 0.0500 152,100 -0.01(-16.67%)
Dec 18, 2024 0.0600 0.0600 0.0550 0.0600 14,000 +0.00(+0.00%)
Dec 17, 2024 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Dec 16, 2024 0.0550 0.0600 0.0500 0.0600 36,000 +0.00(+9.09%)
Dec 13, 2024 0.0600 0.0600 0.0550 0.0550 63,000 -0.00(-8.33%)
Dec 12, 2024 0.0600 0.0600 0.0600 0.0600 10,333 +0.00(+0.00%)
Dec 11, 2024 0.0500 0.0600 0.0500 0.0600 79,000 +0.01(+20.00%)
Dec 10, 2024 0.0600 0.0600 0.0500 0.0500 120,305 -0.01(-16.67%)
Dec 09, 2024 0.0700 0.0700 0.0600 0.0600 26,400 +0.00(+9.09%)
Dec 06, 2024 0.0750 0.0750 0.0500 0.0550 111,000 +0.00(+0.00%)
Dec 05, 2024 0.0500 0.0600 0.0450 0.0550 366,900 +0.00(+10.00%)
Dec 04, 2024 0.0750 0.0750 0.0500 0.0500 339,200 -0.01(-23.08%)
Dec 03, 2024 0.0900 0.0900 0.0650 0.0650 278,143 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
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.