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 04, 2024 0.2110 0.2162 0.2010 0.2117 191,789 +0.00(+0.33%)
Nov 01, 2024 0.2300 0.2300 0.2087 0.2110 113,996 -0.02(-8.26%)
Oct 31, 2024 0.2305 0.2500 0.2022 0.2300 461,061 -0.00(-0.22%)
Oct 30, 2024 0.2551 0.2551 0.2170 0.2305 400,011 -0.02(-9.64%)
Oct 29, 2024 0.2619 0.2670 0.2528 0.2551 183,477 -0.01(-2.60%)
Oct 28, 2024 0.2600 0.2800 0.2520 0.2619 106,258 +0.00(+0.73%)
Oct 25, 2024 0.2530 0.2700 0.2420 0.2600 124,803 +0.01(+2.77%)
Oct 24, 2024 0.2604 0.2630 0.2500 0.2530 160,837 -0.01(-2.92%)
Oct 23, 2024 0.2740 0.2789 0.2506 0.2606 182,386 -0.00(-0.19%)
Oct 22, 2024 0.2554 0.2790 0.2554 0.2611 141,469 -0.00(-0.84%)
Oct 21, 2024 0.2668 0.2695 0.2551 0.2633 227,212 -0.00(-1.31%)
Oct 18, 2024 0.2600 0.2720 0.2575 0.2668 314,164 +0.00(+0.68%)
Oct 17, 2024 0.2800 0.2925 0.2644 0.2650 582,604 -0.03(-9.40%)
Oct 16, 2024 0.2600 0.3120 0.2305 0.2925 1,895,960 +0.01(+4.50%)
Oct 15, 2024 0.3000 0.3344 0.2730 0.2799 9,465,579 -0.02(-7.62%)
Oct 14, 2024 0.2950 0.3099 0.2815 0.3030 11,512,796 +0.01(+2.71%)
Oct 11, 2024 0.3070 0.3070 0.2812 0.2950 225,022 -0.01(-3.91%)
Oct 10, 2024 0.3000 0.3080 0.2950 0.3070 76,603 -0.02(-4.87%)
Oct 09, 2024 0.2985 0.3400 0.2912 0.3227 308,949 +0.02(+4.94%)
Oct 08, 2024 0.3100 0.3299 0.2960 0.3075 284,674 -0.01(-3.82%)
Oct 07, 2024 0.3350 0.3350 0.3093 0.3197 330,453 -0.02(-5.41%)
Oct 04, 2024 0.3000 0.3500 0.2999 0.3380 513,005 +0.03(+9.31%)
Oct 03, 2024 0.3423 0.3423 0.3008 0.3092 539,912 -0.04(-12.38%)
Oct 02, 2024 0.3100 0.3530 0.3100 0.3529 1,139,520 +0.04(+13.84%)
Oct 01, 2024 0.3165 0.3165 0.2850 0.3100 588,683 -0.00(-0.29%)
Sep 30, 2024 0.3183 0.3280 0.3021 0.3109 501,061 -0.02(-5.27%)
Sep 27, 2024 0.3100 0.3498 0.3040 0.3282 649,509 +0.02(+7.93%)
Sep 26, 2024 0.3050 0.3499 0.2872 0.3041 914,090 -0.01(-2.53%)
Sep 25, 2024 0.3149 0.3399 0.2995 0.3120 730,946 -0.00(-0.92%)
Sep 24, 2024 0.2800 0.3175 0.2719 0.3149 453,474 +0.04(+15.56%)
Sep 23, 2024 0.2800 0.2993 0.2660 0.2725 169,247 +0.00(+0.18%)
Sep 20, 2024 0.2616 0.2998 0.2616 0.2720 106,530 -0.02(-7.64%)
Sep 19, 2024 0.2855 0.3081 0.2725 0.2945 168,263 +0.03(+12.32%)
Sep 18, 2024 0.2699 0.2699 0.2601 0.2622 125,318 +0.00(+0.42%)
Sep 17, 2024 0.2710 0.2900 0.2511 0.2611 135,121 -0.03(-9.97%)
Sep 16, 2024 0.3100 0.3100 0.2605 0.2900 182,421 -0.01(-3.37%)
Sep 13, 2024 0.3067 0.3375 0.3000 0.3001 452,800 -0.03(-9.06%)
Sep 12, 2024 0.3240 0.4090 0.3240 0.3300 1,512,019 +0.00(+0.00%)
Sep 11, 2024 0.3124 0.3307 0.2998 0.3300 89,930 -0.00(-0.27%)
Sep 10, 2024 0.3126 0.3320 0.2968 0.3309 92,722 +0.03(+10.04%)
Sep 09, 2024 0.3100 0.3300 0.3000 0.3007 21,926 -0.01(-2.69%)
Sep 06, 2024 0.3540 0.3699 0.3000 0.3090 180,684 -0.04(-12.69%)
Sep 05, 2024 0.3700 0.3926 0.3402 0.3539 133,425 -0.04(-10.02%)
Sep 04, 2024 0.3800 0.4000 0.3700 0.3933 44,505 +0.01(+2.69%)
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.