ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Playa Hotels & Resorts N.V. (NQ: PLYA )

7.760 -0.190 (-2.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2024 7.940 7.940 7.740 7.760 694,095 -0.19(-2.39%)
Sep 24, 2024 7.830 8.000 7.825 7.950 468,603 +0.13(+1.66%)
Sep 23, 2024 8.030 8.080 7.795 7.820 544,443 -0.15(-1.88%)
Sep 20, 2024 7.970 7.990 7.880 7.970 1,252,960 -0.03(-0.38%)
Sep 19, 2024 7.910 8.160 7.840 8.000 1,061,746 +0.25(+3.23%)
Sep 18, 2024 7.760 7.850 7.660 7.750 1,303,933 +0.01(+0.13%)
Sep 17, 2024 7.710 7.810 7.650 7.740 735,150 +0.07(+0.91%)
Sep 16, 2024 7.830 7.850 7.600 7.670 443,795 -0.10(-1.29%)
Sep 13, 2024 7.710 7.795 7.665 7.770 1,060,429 +0.13(+1.70%)
Sep 12, 2024 7.570 7.650 7.465 7.640 906,027 +0.10(+1.33%)
Sep 11, 2024 7.390 7.560 7.305 7.540 986,888 +0.09(+1.21%)
Sep 10, 2024 7.500 7.500 7.340 7.450 660,569 -0.05(-0.67%)
Sep 09, 2024 7.630 7.710 7.480 7.500 763,577 -0.14(-1.83%)
Sep 06, 2024 7.650 7.750 7.595 7.640 852,505 -0.01(-0.13%)
Sep 05, 2024 7.720 7.755 7.600 7.650 780,546 -0.06(-0.78%)
Sep 04, 2024 7.660 7.800 7.660 7.710 1,981,677 +0.02(+0.26%)
Sep 03, 2024 7.820 7.860 7.645 7.690 711,773 -0.19(-2.41%)
Aug 30, 2024 7.820 7.885 7.735 7.880 1,696,225 +0.07(+0.90%)
Aug 29, 2024 7.700 7.860 7.700 7.810 548,326 +0.17(+2.23%)
Aug 28, 2024 7.700 7.780 7.630 7.640 771,359 -0.13(-1.67%)
Aug 27, 2024 7.690 7.835 7.670 7.770 495,945 +0.07(+0.91%)
Aug 26, 2024 7.720 7.815 7.700 7.700 499,064 +0.06(+0.79%)
Aug 23, 2024 7.600 7.775 7.600 7.640 899,588 +0.10(+1.33%)
Aug 22, 2024 7.640 7.725 7.540 7.540 428,587 -0.11(-1.44%)
Aug 21, 2024 7.500 7.685 7.490 7.650 715,576 +0.18(+2.41%)
Aug 20, 2024 7.560 7.620 7.470 7.470 576,493 -0.11(-1.45%)
Aug 19, 2024 7.410 7.645 7.390 7.580 816,907 +0.21(+2.85%)
Aug 16, 2024 7.440 7.470 7.350 7.370 1,220,185 -0.05(-0.67%)
Aug 15, 2024 7.470 7.505 7.385 7.420 1,688,235 +0.09(+1.23%)
Aug 14, 2024 7.170 7.365 7.162 7.330 1,280,097 -0.03(-0.41%)
Aug 13, 2024 7.300 7.365 7.175 7.360 970,275 +0.12(+1.66%)
Aug 12, 2024 7.460 7.470 7.220 7.240 918,362 -0.23(-3.08%)
Aug 09, 2024 7.300 7.480 7.295 7.470 1,018,531 +0.10(+1.36%)
Aug 08, 2024 7.300 7.415 7.175 7.370 1,264,021 +0.07(+0.96%)
Aug 07, 2024 7.650 7.650 7.275 7.300 1,428,118 -0.23(-3.05%)
Aug 06, 2024 7.590 8.020 6.950 7.530 2,298,142 -0.11(-1.44%)
Aug 05, 2024 7.550 7.960 7.457 7.640 1,487,906 -0.13(-1.67%)
Aug 02, 2024 8.080 8.110 7.760 7.770 1,526,479 -0.51(-6.16%)
Aug 01, 2024 8.440 8.440 8.190 8.280 557,911 -0.20(-2.30%)
Jul 31, 2024 8.680 8.680 8.440 8.475 393,905 -0.12(-1.45%)
Jul 30, 2024 8.500 8.665 8.470 8.600 466,676 +0.10(+1.18%)
Jul 29, 2024 8.370 8.560 8.370 8.500 210,310 +0.06(+0.71%)
Jul 26, 2024 8.480 8.530 8.390 8.440 516,471 +0.00(+0.00%)
Jul 25, 2024 8.380 8.535 8.250 8.440 866,675 +0.12(+1.44%)
Jul 24, 2024 8.530 8.550 8.310 8.320 307,071 -0.28(-3.26%)
Jul 23, 2024 8.610 8.650 8.560 8.600 265,213 -0.02(-0.23%)
Jul 22, 2024 8.600 8.695 8.565 8.620 313,860 +0.06(+0.70%)
Jul 19, 2024 8.590 8.630 8.546 8.560 218,202 -0.04(-0.47%)
Jul 18, 2024 8.670 8.776 8.590 8.600 344,849 -0.10(-1.15%)
Jul 17, 2024 8.750 8.805 8.660 8.700 448,532 -0.07(-0.80%)
Jul 16, 2024 8.590 8.810 8.590 8.770 481,312 +0.21(+2.45%)
Jul 15, 2024 8.480 8.619 8.440 8.560 254,762 +0.09(+1.06%)
Jul 12, 2024 8.550 8.570 8.445 8.470 484,580 +0.00(+0.00%)
Jul 11, 2024 8.390 8.530 8.382 8.470 447,236 +0.11(+1.32%)
Jul 10, 2024 8.110 8.375 8.080 8.360 520,407 +0.30(+3.72%)
Jul 09, 2024 8.200 8.205 8.060 8.060 372,096 -0.12(-1.47%)
Jul 08, 2024 8.190 8.250 8.175 8.180 337,346 +0.04(+0.49%)
Jul 05, 2024 8.120 8.180 8.100 8.140 672,149 +0.02(+0.25%)
Jul 03, 2024 8.110 8.155 8.050 8.120 448,198 +0.03(+0.37%)
Jul 02, 2024 8.160 8.160 8.050 8.090 671,930 -0.02(-0.25%)
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.