ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Atlasclear Holdings Inc (NY: ATCH )

0.2050 +0.0100 (+5.13%)
Streaming Delayed Price Updated: 3:47 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 0.1996 0.2135 0.1819 0.1950 894,177 -0.01(-5.11%)
Sep 30, 2024 0.2526 0.2555 0.1963 0.2055 1,635,659 -0.05(-19.41%)
Sep 27, 2024 0.2600 0.2675 0.2300 0.2550 2,604,612 -0.04(-12.97%)
Sep 26, 2024 0.2546 0.2950 0.2400 0.2930 5,164,887 -0.01(-1.68%)
Sep 25, 2024 0.4000 0.4300 0.2803 0.2980 156,240,976 +0.11(+54.72%)
Sep 24, 2024 0.2000 0.2000 0.1900 0.1926 972,300 -0.01(-2.87%)
Sep 23, 2024 0.2054 0.2054 0.1720 0.1983 453,985 -0.01(-5.53%)
Sep 20, 2024 0.1750 0.2099 0.1700 0.2099 907,792 +0.03(+15.58%)
Sep 19, 2024 0.1500 0.1866 0.1500 0.1816 1,245,356 +0.04(+27.53%)
Sep 18, 2024 0.1620 0.1620 0.1400 0.1424 639,303 -0.02(-12.37%)
Sep 17, 2024 0.1640 0.1680 0.1599 0.1625 306,654 +0.01(+4.84%)
Sep 16, 2024 0.1701 0.1770 0.1550 0.1550 155,068 -0.01(-4.91%)
Sep 13, 2024 0.1900 0.1900 0.1600 0.1630 277,523 +0.00(+0.68%)
Sep 12, 2024 0.1777 0.1828 0.1551 0.1619 369,968 -0.01(-5.87%)
Sep 11, 2024 0.1811 0.1871 0.1700 0.1720 241,199 -0.01(-5.02%)
Sep 10, 2024 0.1900 0.1980 0.1800 0.1811 311,050 -0.02(-9.45%)
Sep 09, 2024 0.2200 0.2200 0.1800 0.2000 271,517 -0.00(-2.39%)
Sep 06, 2024 0.2124 0.2190 0.2000 0.2049 127,016 -0.02(-6.82%)
Sep 05, 2024 0.2420 0.2420 0.2130 0.2199 83,333 -0.02(-8.37%)
Sep 04, 2024 0.2200 0.2400 0.2004 0.2400 239,687 +0.01(+6.10%)
Sep 03, 2024 0.2200 0.2449 0.2102 0.2262 306,066 +0.01(+2.86%)
Aug 30, 2024 0.2149 0.2200 0.2100 0.2199 60,869 +0.01(+2.37%)
Aug 29, 2024 0.2088 0.2199 0.2046 0.2148 53,468 -0.00(-1.01%)
Aug 28, 2024 0.2207 0.2500 0.2000 0.2170 133,744 +0.00(+1.31%)
Aug 27, 2024 0.2260 0.2300 0.2100 0.2142 321,982 -0.01(-3.03%)
Aug 26, 2024 0.2233 0.2435 0.2121 0.2209 227,610 -0.00(-1.07%)
Aug 23, 2024 0.2124 0.2260 0.2029 0.2233 141,691 +0.01(+3.86%)
Aug 22, 2024 0.2169 0.2199 0.1950 0.2150 430,636 -0.01(-3.33%)
Aug 21, 2024 0.2400 0.2448 0.2000 0.2224 271,688 -0.00(-1.42%)
Aug 20, 2024 0.2499 0.2569 0.2256 0.2256 227,218 -0.02(-7.77%)
Aug 19, 2024 0.2424 0.2799 0.2195 0.2446 390,972 -0.00(-1.25%)
Aug 16, 2024 0.3700 0.3848 0.2227 0.2477 1,544,511 -0.12(-32.87%)
Aug 15, 2024 0.3200 0.3825 0.3083 0.3690 588,212 +0.08(+27.68%)
Aug 14, 2024 0.2700 0.2890 0.2501 0.2890 30,680 +0.02(+7.04%)
Aug 13, 2024 0.2500 0.2800 0.2500 0.2700 89,470 +0.00(+1.77%)
Aug 12, 2024 0.2601 0.2850 0.2600 0.2653 112,457 -0.00(-1.41%)
Aug 09, 2024 0.2660 0.2691 0.2512 0.2691 46,081 +0.01(+2.67%)
Aug 08, 2024 0.2300 0.2650 0.2300 0.2621 114,053 +0.02(+9.03%)
Aug 07, 2024 0.2400 0.2491 0.2400 0.2404 166,466 +0.01(+4.57%)
Aug 06, 2024 0.2794 0.3201 0.2100 0.2299 292,519 -0.06(-20.17%)
Aug 05, 2024 0.2500 0.2880 0.2111 0.2880 586,032 +0.02(+6.71%)
Aug 02, 2024 0.2792 0.3000 0.2550 0.2699 428,921 -0.01(-4.26%)
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.