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 0.0664 0.0703 0.0639 0.0670 11,655 +0.00(+0.00%)
Oct 31, 2024 0.0582 0.0740 0.0582 0.0670 56,045 -0.00(-4.96%)
Oct 30, 2024 0.0686 0.0708 0.0668 0.0705 3,743 +0.00(+0.14%)
Oct 29, 2024 0.0700 0.0883 0.0647 0.0704 88,916 +0.01(+8.31%)
Oct 28, 2024 0.0740 0.0740 0.0641 0.0650 30,785 -0.00(-1.66%)
Oct 25, 2024 0.0570 0.0696 0.0570 0.0661 216,408 +0.00(+0.15%)
Oct 24, 2024 0.0673 0.0730 0.0638 0.0660 57,192 +0.00(+0.92%)
Oct 23, 2024 0.0646 0.0722 0.0600 0.0654 187,300 +0.00(+0.62%)
Oct 22, 2024 0.0696 0.0709 0.0625 0.0650 47,220 -0.00(-0.15%)
Oct 21, 2024 0.0678 0.0709 0.0650 0.0651 120,130 +0.00(+0.00%)
Oct 18, 2024 0.0600 0.0733 0.0600 0.0651 75,801 -0.01(-7.53%)
Oct 17, 2024 0.0700 0.0741 0.0650 0.0704 53,527 +0.00(+0.57%)
Oct 16, 2024 0.0895 0.0895 0.0672 0.0700 341,360 -0.00(-2.78%)
Oct 15, 2024 0.0800 0.0900 0.0720 0.0720 87,445 -0.02(-20.00%)
Oct 14, 2024 0.0900 0.0900 0.0750 0.0900 33,368 +0.01(+20.00%)
Oct 11, 2024 0.0806 0.0833 0.0750 0.0750 11,758 +0.00(+0.00%)
Oct 10, 2024 0.0789 0.0805 0.0750 0.0750 16,795 +0.00(+0.00%)
Oct 09, 2024 0.0853 0.0854 0.0750 0.0750 13,514 -0.00(-2.98%)
Oct 08, 2024 0.0900 0.0900 0.0750 0.0773 8,252 -0.00(-4.33%)
Oct 07, 2024 0.0750 0.0915 0.0750 0.0808 70,048 +0.01(+7.73%)
Oct 04, 2024 0.0850 0.0852 0.0750 0.0750 60,960 -0.01(-13.79%)
Oct 03, 2024 0.0897 0.0897 0.0815 0.0870 70,438 -0.00(-4.92%)
Oct 02, 2024 0.0900 0.0915 0.0889 0.0915 16,247 +0.01(+7.65%)
Oct 01, 2024 0.0850 0.0918 0.0850 0.0850 23,374 -0.00(-3.41%)
Sep 30, 2024 0.0900 0.0940 0.0880 0.0880 77,279 -0.00(-1.68%)
Sep 27, 2024 0.1000 0.1000 0.0850 0.0895 8,997 +0.00(+5.29%)
Sep 26, 2024 0.0925 0.0925 0.0850 0.0850 4,400 -0.01(-11.18%)
Sep 25, 2024 0.0963 0.0963 0.0898 0.0957 33,770 +0.00(+2.13%)
Sep 24, 2024 0.1000 0.1000 0.0850 0.0937 12,471 +0.01(+7.09%)
Sep 23, 2024 0.0860 0.1000 0.0850 0.0875 16,841 +0.00(+1.74%)
Sep 20, 2024 0.0912 0.0943 0.0860 0.0860 9,529 -0.01(-8.32%)
Sep 19, 2024 0.0800 0.0956 0.0800 0.0938 7,396 -0.00(-1.88%)
Sep 18, 2024 0.0969 0.0978 0.0912 0.0956 58,809 +0.00(+0.00%)
Sep 17, 2024 0.0949 0.0956 0.0912 0.0956 29,585 +0.00(+4.71%)
Sep 16, 2024 0.0800 0.1000 0.0800 0.0913 6,606 -0.00(-4.60%)
Sep 13, 2024 0.1160 0.1160 0.0790 0.0957 17,866 +0.00(+2.46%)
Sep 12, 2024 0.0955 0.1100 0.0807 0.0934 41,111 +0.00(+2.86%)
Sep 11, 2024 0.0981 0.0981 0.0843 0.0908 8,356 +0.01(+9.00%)
Sep 10, 2024 0.1100 0.1109 0.0830 0.0833 48,415 -0.02(-19.13%)
Sep 09, 2024 0.1100 0.1100 0.0990 0.1030 63,687 +0.00(+0.78%)
Sep 06, 2024 0.0900 0.1100 0.0894 0.1022 169,493 +0.00(+2.20%)
Sep 05, 2024 0.0870 0.1000 0.0850 0.1000 50,390 +0.01(+8.70%)
Sep 04, 2024 0.0900 0.0968 0.0830 0.0920 40,191 +0.01(+8.24%)
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.