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 (%)
Nov 01, 2024 0.2346 0.2640 0.1977 0.2222 3,070,949 -0.02(-9.34%)
Oct 31, 2024 0.2500 0.2990 0.2250 0.2451 7,002,199 -0.36(-59.32%)
Oct 30, 2024 0.5913 0.6025 0.5900 0.6025 4,416 +0.00(+0.00%)
Oct 29, 2024 0.5830 0.6025 0.5800 0.6025 28,148 -0.01(-1.63%)
Oct 28, 2024 0.6101 0.6380 0.6101 0.6125 9,171 -0.03(-4.00%)
Oct 25, 2024 0.5800 0.6800 0.5139 0.6380 75,986 +0.05(+9.06%)
Oct 24, 2024 0.6194 0.6194 0.5850 0.5850 6,118 -0.03(-5.61%)
Oct 23, 2024 0.5603 0.6450 0.5601 0.6198 98,887 +0.02(+4.19%)
Oct 22, 2024 0.5549 0.6049 0.5500 0.5949 196,845 +0.03(+6.16%)
Oct 21, 2024 0.6300 0.6500 0.5400 0.5604 122,915 -0.07(-10.66%)
Oct 18, 2024 0.6620 0.6900 0.5650 0.6273 148,264 -0.09(-12.75%)
Oct 17, 2024 0.5500 0.7350 0.5480 0.7190 511,061 +0.19(+35.25%)
Oct 16, 2024 0.5500 0.5600 0.5300 0.5316 42,577 +0.00(+0.26%)
Oct 15, 2024 0.5400 0.5515 0.5300 0.5302 20,757 -0.02(-3.67%)
Oct 14, 2024 0.5470 0.5780 0.5301 0.5504 20,926 -0.01(-1.71%)
Oct 11, 2024 0.5800 0.5900 0.5311 0.5600 44,297 -0.05(-8.20%)
Oct 10, 2024 0.6100 0.6400 0.6000 0.6100 16,762 -0.00(-0.02%)
Oct 09, 2024 0.6366 0.6400 0.6101 0.6101 14,986 -0.05(-7.14%)
Oct 08, 2024 0.6510 0.6700 0.6400 0.6570 9,761 -0.01(-1.94%)
Oct 07, 2024 0.6700 0.6800 0.6500 0.6700 18,291 +0.01(+1.98%)
Oct 04, 2024 0.6360 0.6600 0.6211 0.6570 37,987 -0.01(-1.20%)
Oct 03, 2024 0.6235 0.6690 0.6235 0.6650 20,230 +0.02(+2.80%)
Oct 02, 2024 0.6400 0.6650 0.6201 0.6469 51,454 +0.05(+7.64%)
Oct 01, 2024 0.7000 0.7150 0.6010 0.6010 103,866 -0.10(-14.14%)
Sep 30, 2024 0.7000 0.7250 0.6800 0.7000 273,116 +0.01(+1.00%)
Sep 27, 2024 0.7390 0.7390 0.6705 0.6931 7,212 -0.02(-2.38%)
Sep 26, 2024 0.7300 0.8280 0.7000 0.7100 117,002 -0.02(-2.71%)
Sep 25, 2024 0.6600 0.7700 0.6500 0.7298 82,624 +0.05(+7.32%)
Sep 24, 2024 0.7100 0.7100 0.6735 0.6800 12,775 -0.03(-3.98%)
Sep 23, 2024 0.7100 0.7200 0.7081 0.7082 48,191 +0.00(+0.01%)
Sep 20, 2024 0.7179 0.7300 0.7080 0.7081 14,784 +0.00(+0.44%)
Sep 19, 2024 0.6991 0.7200 0.6800 0.7050 13,066 -0.01(-0.73%)
Sep 18, 2024 0.7100 0.7247 0.7100 0.7102 9,928 -0.01(-2.04%)
Sep 17, 2024 0.7300 0.7347 0.7081 0.7250 29,183 -0.00(-0.30%)
Sep 16, 2024 0.7189 0.7344 0.7000 0.7272 25,688 +0.01(+2.06%)
Sep 13, 2024 0.7025 0.7174 0.6900 0.7125 26,710 +0.00(+0.35%)
Sep 12, 2024 0.7000 0.7347 0.6729 0.7100 81,299 +0.02(+3.65%)
Sep 11, 2024 1.010 1.035 0.5890 0.6850 512,066 -0.40(-37.15%)
Sep 10, 2024 1.090 1.140 1.080 1.090 87,372 -0.00(-0.01%)
Sep 09, 2024 1.090 1.129 1.080 1.090 15,013 +0.00(+0.00%)
Sep 06, 2024 1.070 1.140 1.070 1.090 61,754 +0.04(+3.81%)
Sep 05, 2024 1.030 1.080 1.030 1.050 14,553 +0.01(+0.96%)
Sep 04, 2024 1.040 1.060 1.030 1.040 6,630 +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.