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 (%)
Oct 31, 2024 0.0064 0.0100 0.0060 0.0074 232,208 +0.00(+29.82%)
Oct 30, 2024 0.0054 0.0066 0.0050 0.0057 320,000 -0.00(-28.75%)
Oct 29, 2024 0.0078 0.0080 0.0070 0.0080 25,632 -0.00(-20.00%)
Oct 28, 2024 0.0048 0.0110 0.0040 0.0100 354,289 +0.00(+85.19%)
Oct 25, 2024 0.0070 0.0073 0.0054 0.0054 99,980 -0.00(-26.03%)
Oct 24, 2024 0.0026 0.0073 0.0026 0.0073 170,000 -0.00(-22.34%)
Oct 23, 2024 0.0080 0.0094 0.0080 0.0094 31,126 +0.00(+25.33%)
Oct 22, 2024 0.0131 0.0131 0.0075 0.0075 60,028 -0.00(-32.43%)
Oct 18, 2024 0.0111 0 -0.00(-20.14%)
Oct 17, 2024 0.0111 0.0139 0.0090 0.0139 33,530 +0.00(+54.44%)
Oct 16, 2024 0.0090 0.0090 0.0090 0.0090 10,000 +0.00(+13.92%)
Oct 15, 2024 0.0060 0.0079 0.0060 0.0079 27,000 +0.00(+31.67%)
Oct 14, 2024 0.0050 0.0060 0.0050 0.0060 20,300 -0.00(-7.69%)
Oct 11, 2024 0.0064 0.0065 0.0064 0.0065 20,619 +0.00(+8.33%)
Oct 10, 2024 0.0046 0.0060 0.0046 0.0060 36,215 -0.00(-20.00%)
Oct 07, 2024 0.0075 0 +0.00(+17.19%)
Oct 04, 2024 0.0070 0.0070 0.0064 0.0064 35,197 -0.00(-3.03%)
Oct 03, 2024 0.0069 0.0069 0.0066 0.0066 2,000 -0.00(-17.50%)
Oct 02, 2024 0.0065 0.0080 0.0065 0.0080 69,496 +0.00(+6.67%)
Oct 01, 2024 0.0075 0.0075 0.0075 0.0075 29,200 +0.00(+22.95%)
Sep 30, 2024 0.0061 0.0061 0.0061 0.0061 26,500 +0.00(+3.39%)
Sep 27, 2024 0.0059 0.0059 0.0059 0.0059 3,000 -0.00(-16.90%)
Sep 26, 2024 0.0100 0.0100 0.0071 0.0071 4,200 +0.00(+22.41%)
Sep 25, 2024 0.0059 0.0059 0.0058 0.0058 10,200 -0.00(-26.58%)
Sep 24, 2024 0.0059 0.0079 0.0059 0.0079 35,100 -0.00(-21.00%)
Sep 20, 2024 0.0100 0 +0.00(+78.57%)
Sep 19, 2024 0.0056 0.0056 0.0056 0.0056 30,000 +0.00(+3.70%)
Sep 18, 2024 0.0060 0.0060 0.0054 0.0054 30,000 -0.00(-31.65%)
Sep 17, 2024 0.0040 0.0079 0.0040 0.0079 30,100 -0.00(-26.85%)
Sep 13, 2024 0.0108 1 +0.00(+0.00%)
Sep 12, 2024 0.0064 0.0108 0.0064 0.0108 20,100 +0.00(+66.15%)
Sep 11, 2024 0.0084 0.0084 0.0065 0.0065 300 +0.00(+0.00%)
Sep 09, 2024 0.0065 2 -0.00(-23.53%)
Sep 06, 2024 0.0064 0.0085 0.0064 0.0085 111,156 +0.00(+0.00%)
Sep 05, 2024 0.0078 0.0085 0.0078 0.0085 12,300 -0.00(-29.75%)
Sep 04, 2024 0.0121 0.0121 0.0121 0.0121 5,000 +0.00(+61.33%)
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.