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 (%)
Aug 01, 2024 0.0262 0 -0.03(-49.52%)
Jul 31, 2024 0.0532 0.0571 0.0455 0.0519 24,686,964 -0.01(-13.07%)
Jul 30, 2024 0.0630 0.0750 0.0511 0.0597 32,204,122 -0.01(-10.90%)
Jul 29, 2024 0.0625 0.0720 0.0613 0.0670 12,943,403 +0.00(+0.60%)
Jul 26, 2024 0.0819 0.0991 0.0639 0.0666 79,314,272 -0.00(-4.72%)
Jul 25, 2024 0.0700 0.0730 0.0633 0.0699 12,940,543 -0.00(-3.72%)
Jul 24, 2024 0.0716 0.0947 0.0611 0.0726 36,965,112 -0.04(-35.12%)
Jul 23, 2024 0.1160 0.1269 0.1102 0.1119 923,434 -0.00(-3.53%)
Jul 22, 2024 0.1088 0.1238 0.1010 0.1160 2,385,564 +0.00(+3.39%)
Jul 19, 2024 0.1354 0.1354 0.1054 0.1122 1,343,077 -0.02(-14.61%)
Jul 18, 2024 0.1320 0.1383 0.1276 0.1314 1,185,882 -0.00(-3.38%)
Jul 17, 2024 0.1350 0.1451 0.1215 0.1360 3,164,184 -0.00(-2.37%)
Jul 16, 2024 0.1380 0.1487 0.1369 0.1393 2,521,348 -0.00(-1.62%)
Jul 15, 2024 0.1470 0.1599 0.1400 0.1416 1,130,013 -0.01(-4.97%)
Jul 12, 2024 0.1421 0.1700 0.1421 0.1490 3,108,461 +0.01(+4.78%)
Jul 11, 2024 0.1500 0.1500 0.1325 0.1422 2,798,869 -0.02(-9.60%)
Jul 10, 2024 0.1580 0.1639 0.1412 0.1573 1,413,423 -0.00(-0.44%)
Jul 09, 2024 0.1700 0.1750 0.1533 0.1580 1,116,394 -0.02(-8.72%)
Jul 08, 2024 0.1537 0.1810 0.1506 0.1731 3,442,402 +0.02(+15.25%)
Jul 05, 2024 0.1369 0.1697 0.1334 0.1502 4,175,194 +0.01(+9.64%)
Jul 03, 2024 0.1360 0.1390 0.1300 0.1370 310,982 -0.00(-1.44%)
Jul 02, 2024 0.1380 0.1447 0.1302 0.1390 441,504 -0.01(-4.07%)
Jul 01, 2024 0.1391 0.1949 0.1391 0.1449 7,539,446 +0.01(+4.09%)
Jun 28, 2024 0.1396 0.1529 0.1392 0.1392 387,577 -0.01(-4.66%)
Jun 27, 2024 0.1400 0.1500 0.1351 0.1460 532,762 +0.01(+7.35%)
Jun 26, 2024 0.1426 0.1499 0.1345 0.1360 271,116 -0.01(-3.61%)
Jun 25, 2024 0.1460 0.1550 0.1320 0.1411 100,210 +0.00(+0.28%)
Jun 24, 2024 0.1492 0.1510 0.1277 0.1407 247,593 -0.01(-6.26%)
Jun 21, 2024 0.1590 0.1725 0.1434 0.1501 242,014 -0.00(-1.51%)
Jun 20, 2024 0.1650 0.1677 0.1470 0.1524 221,187 -0.01(-4.81%)
Jun 18, 2024 0.1720 0.1783 0.1601 0.1601 129,672 -0.00(-2.44%)
Jun 17, 2024 0.1680 0.1747 0.1600 0.1641 212,666 -0.00(-0.49%)
Jun 14, 2024 0.1710 0.1809 0.1611 0.1649 217,511 -0.02(-9.89%)
Jun 13, 2024 0.1809 0.1878 0.1750 0.1830 71,540 +0.00(+2.23%)
Jun 12, 2024 0.1800 0.1899 0.1780 0.1790 194,035 -0.00(-0.56%)
Jun 11, 2024 0.1910 0.1910 0.1520 0.1800 456,879 -0.01(-4.66%)
Jun 10, 2024 0.1830 0.1979 0.1730 0.1888 249,740 +0.01(+7.82%)
Jun 07, 2024 0.1900 0.1989 0.1750 0.1751 219,577 -0.02(-12.01%)
Jun 06, 2024 0.2025 0.2212 0.1900 0.1990 233,418 -0.00(-1.97%)
Jun 05, 2024 0.1970 0.2077 0.1910 0.2030 420,264 +0.01(+6.28%)
Jun 04, 2024 0.1915 0.2000 0.1800 0.1910 633,535 -0.02(-8.04%)
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.