ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Bitcoin Composite (DC: BITCOMP )

60,595.00 +364.00 (+0.60%)
Streaming Realtime Price Updated: 6:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 61343 59189 60596 0 +430.00(+0.71%)
Sep 17, 2024 61331 57627 60166 0 +1945.00(+3.34%)
Sep 16, 2024 59260 57488 58221 0 -953.00(-1.61%)
Sep 15, 2024 60388 58708 59174 0 -817.00(-1.36%)
Sep 14, 2024 60657 59438 59991 0 -421.00(-0.70%)
Sep 13, 2024 60670 57640 60412 0 +2337.00(+4.02%)
Sep 12, 2024 58560 57327 58075 0 +674.00(+1.17%)
Sep 11, 2024 58000 55554 57401 0 -328.00(-0.57%)
Sep 10, 2024 58042 56406 57729 0 +519.00(+0.91%)
Sep 09, 2024 58070 54587 57210 0 +2302.00(+4.19%)
Sep 08, 2024 55306 53636 54908 0 +859.00(+1.59%)
Sep 07, 2024 54839 53731 54049 0 +265.00(+0.49%)
Sep 06, 2024 56984 52546 53784 0 -2276.00(-4.06%)
Sep 05, 2024 58315 55649 56060 0 -2035.00(-3.50%)
Sep 04, 2024 58518 55602 58095 0 +430.00(+0.75%)
Sep 03, 2024 59803 57556 57665 0 -1438.00(-2.43%)
Sep 02, 2024 59411 57131 59103 0 +1701.00(+2.96%)
Sep 01, 2024 59060 57205 57402 0 -1551.00(-2.63%)
Aug 31, 2024 59431 58750 58953 0 -252.00(-0.43%)
Aug 30, 2024 59905 57721 59205 0 -75.00(-0.13%)
Aug 29, 2024 61182 58701 59280 0 +186.00(+0.31%)
Aug 28, 2024 60212 57866 59094 0 -657.00(-1.10%)
Aug 27, 2024 63236 58090 59751 0 -3361.00(-5.33%)
Aug 26, 2024 64828 62879 63112 0 -1674.00(-2.58%)
Aug 25, 2024 65103 63814 64786 0 +833.00(+1.30%)
Aug 24, 2024 64506 63594 63953 0 -174.00(-0.27%)
Aug 23, 2024 64988 60348 64127 0 +3693.00(+6.11%)
Aug 22, 2024 61416 59774 60434 0 -763.00(-1.25%)
Aug 21, 2024 61838 58816 61197 0 +2063.00(+3.49%)
Aug 20, 2024 61424 58553 59134 0 -237.00(-0.40%)
Aug 19, 2024 59524 57844 59371 0 +363.00(+0.62%)
Aug 18, 2024 60271 58956 59008 0 -383.00(-0.64%)
Aug 17, 2024 59704 58828 59391 0 +380.00(+0.64%)
Aug 16, 2024 59841 57104 59011 0 +1259.00(+2.18%)
Aug 15, 2024 59851 56138 57752 0 -1202.00(-2.04%)
Aug 14, 2024 61809 58456 58954 0 -1560.00(-2.58%)
Aug 13, 2024 61600 58455 60514 0 +1193.00(+2.01%)
Aug 12, 2024 60700 57681 59321 0 +365.00(+0.62%)
Aug 11, 2024 61868 58315 58956 0 -1869.00(-3.07%)
Aug 10, 2024 61476 60270 60825 0 +160.00(+0.26%)
Aug 09, 2024 62099 59571 60665 0 -1291.00(-2.08%)
Aug 08, 2024 62729 54748 61956 0 +6753.00(+12.23%)
Aug 07, 2024 57737 54568 55203 0 -776.00(-1.39%)
Aug 06, 2024 57058 53923 55979 0 +1451.00(+2.66%)
Aug 05, 2024 58579 49577 54528 0 -4047.00(-6.91%)
Aug 04, 2024 61073 57155 58575 0 -2160.00(-3.56%)
Aug 03, 2024 62151 59839 60735 0 -958.00(-1.55%)
Aug 02, 2024 65548 61169 61693 0 -3311.00(-5.09%)
Aug 01, 2024 65568 62233 65004 0 +291.00(+0.45%)
Jul 31, 2024 66814 64507 64713 0 -1450.00(-2.19%)
Jul 30, 2024 67058 65302 66163 0 -834.00(-1.24%)
Jul 29, 2024 70016 66445 66997 0 -1131.00(-1.66%)
Jul 28, 2024 68298 67064 68128 0 -23.00(-0.03%)
Jul 27, 2024 69404 66637 68151 0 +256.00(+0.38%)
Jul 26, 2024 68214 65632 67895 0 +2190.00(+3.33%)
Jul 25, 2024 66135 63424 65705 0 +394.00(+0.60%)
Jul 24, 2024 67112 65117 65311 0 -512.00(-0.78%)
Jul 23, 2024 67776 65452 65823 0 -1664.00(-2.47%)
Jul 22, 2024 68486 66583 67487 0 -576.00(-0.85%)
Jul 21, 2024 68364 65833 68063 0 +859.00(+1.28%)
Jul 20, 2024 67617 66284 67204 0 +405.00(+0.61%)
Jul 19, 2024 67466 63303 66799 0 +2808.00(+4.39%)
Jul 18, 2024 65108 63227 63991 0 -305.00(-0.47%)
Jul 17, 2024 66129 63890 64296 0 -1044.00(-1.60%)
Jul 16, 2024 65340 62446 65340 0 +753.00(+1.17%)
Jul 15, 2024 64789 60685 64587 0 +3428.00(+5.61%)
Jul 14, 2024 61424 59163 61159 0 +1800.00(+3.03%)
Jul 13, 2024 59853 57783 59359 0 +1521.00(+2.63%)
Jul 12, 2024 58539 56551 57838 0 +598.00(+1.04%)
Jul 11, 2024 59516 57072 57240 0 -392.00(-0.68%)
Jul 10, 2024 59459 57152 57632 0 -307.00(-0.53%)
Jul 09, 2024 58278 56300 57939 0 +1247.00(+2.20%)
Jul 08, 2024 58200 54296 56692 0 +255.00(+0.45%)
Jul 07, 2024 58466 56202 56437 0 -1944.00(-3.33%)
Jul 06, 2024 58488 56044 58381 0 +1651.00(+2.91%)
Jul 05, 2024 57875 53550 56730 0 -1126.00(-1.95%)
Jul 04, 2024 60430 56748 57856 0 -2421.00(-4.02%)
Jul 03, 2024 62196 59334 60277 0 -1753.00(-2.83%)
Jul 02, 2024 63211 61731 62030 0 -755.00(-1.20%)
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.