ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Amtd Idea Group (NY: AMTD )

1.320 +0.010 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 1.350 1.450 1.320 1.320 23,061 +0.01(+0.76%)
Sep 25, 2024 1.410 1.410 1.310 1.310 32,684 -0.08(-5.76%)
Sep 24, 2024 1.370 1.440 1.350 1.390 166,936 +0.09(+6.92%)
Sep 23, 2024 1.330 1.380 1.300 1.300 6,870 -0.01(-0.76%)
Sep 20, 2024 1.350 1.370 1.310 1.310 9,705 -0.06(-4.38%)
Sep 19, 2024 1.380 1.400 1.360 1.370 13,973 +0.03(+2.24%)
Sep 18, 2024 1.390 1.390 1.330 1.340 6,015 -0.04(-2.89%)
Sep 17, 2024 1.360 1.390 1.310 1.380 22,215 +0.04(+2.98%)
Sep 16, 2024 1.310 1.350 1.280 1.340 71,196 +0.03(+2.29%)
Sep 13, 2024 1.220 1.320 1.220 1.310 17,973 +0.08(+6.50%)
Sep 12, 2024 1.240 1.240 1.210 1.230 17,540 +0.01(+0.82%)
Sep 11, 2024 1.220 1.220 1.210 1.220 16,717 -0.02(-1.61%)
Sep 10, 2024 1.210 1.240 1.190 1.240 12,942 +0.04(+3.32%)
Sep 09, 2024 1.240 1.250 1.200 1.200 14,971 -0.03(-2.43%)
Sep 06, 2024 1.240 1.240 1.230 1.230 9,608 -0.01(-0.81%)
Sep 05, 2024 1.250 1.320 1.240 1.240 12,186 +0.00(+0.00%)
Sep 04, 2024 1.230 1.280 1.230 1.240 4,307 -0.01(-0.80%)
Sep 03, 2024 1.280 1.340 1.250 1.250 27,564 -0.04(-3.10%)
Aug 30, 2024 1.370 1.370 1.260 1.290 19,335 -0.07(-5.15%)
Aug 29, 2024 1.320 1.360 1.270 1.360 39,009 +0.10(+7.94%)
Aug 28, 2024 1.250 1.260 1.240 1.260 10,142 +0.03(+2.44%)
Aug 27, 2024 1.320 1.380 1.230 1.230 74,013 -0.11(-8.21%)
Aug 26, 2024 1.230 1.360 1.220 1.340 70,872 +0.13(+10.74%)
Aug 23, 2024 1.200 1.220 1.190 1.210 24,779 +0.00(+0.00%)
Aug 22, 2024 1.230 1.236 1.200 1.210 33,856 +0.00(+0.00%)
Aug 21, 2024 1.210 1.230 1.200 1.210 16,488 +0.00(+0.00%)
Aug 20, 2024 1.250 1.250 1.200 1.210 37,835 -0.01(-0.82%)
Aug 19, 2024 1.220 1.220 1.200 1.220 31,761 +0.02(+1.68%)
Aug 16, 2024 1.220 1.270 1.160 1.200 47,202 -0.04(-3.12%)
Aug 15, 2024 1.250 1.260 1.200 1.238 51,601 +0.02(+1.51%)
Aug 14, 2024 1.300 1.300 1.220 1.220 27,227 -0.07(-5.36%)
Aug 13, 2024 1.400 1.400 1.250 1.289 93,599 -0.09(-6.59%)
Aug 12, 2024 1.370 1.400 1.365 1.380 8,176 +0.01(+0.73%)
Aug 09, 2024 1.390 1.420 1.370 1.370 12,291 -0.02(-1.44%)
Aug 08, 2024 1.380 1.420 1.380 1.390 19,116 -0.01(-0.36%)
Aug 07, 2024 1.470 1.470 1.380 1.395 18,492 -0.03(-2.45%)
Aug 06, 2024 1.450 1.540 1.390 1.430 43,529 +0.00(+0.00%)
Aug 05, 2024 1.470 1.470 1.410 1.430 36,745 -0.03(-2.05%)
Aug 02, 2024 1.470 1.500 1.440 1.460 26,611 -0.04(-2.67%)
Aug 01, 2024 1.530 1.550 1.490 1.500 45,295 -0.04(-2.60%)
Jul 31, 2024 1.600 1.600 1.540 1.540 12,180 -0.01(-0.65%)
Jul 30, 2024 1.560 1.560 1.537 1.550 5,675 -0.01(-0.64%)
Jul 29, 2024 1.570 1.600 1.542 1.560 10,866 +0.01(+0.65%)
Jul 26, 2024 1.590 1.590 1.540 1.550 8,554 -0.01(-0.64%)
Jul 25, 2024 1.600 1.610 1.530 1.560 9,444 -0.02(-1.27%)
Jul 24, 2024 1.630 1.640 1.550 1.580 8,680 +0.00(+0.00%)
Jul 23, 2024 1.520 1.585 1.520 1.580 14,500 +0.06(+3.95%)
Jul 22, 2024 1.550 1.550 1.510 1.520 9,908 -0.02(-1.29%)
Jul 19, 2024 1.550 1.570 1.530 1.540 11,749 -0.03(-1.92%)
Jul 18, 2024 1.570 1.595 1.570 1.570 6,665 -0.02(-1.26%)
Jul 17, 2024 1.590 1.620 1.560 1.590 18,489 +0.00(+0.00%)
Jul 16, 2024 1.610 1.620 1.560 1.590 13,077 +0.02(+1.30%)
Jul 15, 2024 1.620 1.620 1.500 1.570 73,488 -0.05(-3.11%)
Jul 12, 2024 1.620 1.638 1.610 1.620 14,387 +0.00(+0.00%)
Jul 11, 2024 1.630 1.640 1.610 1.620 9,354 -0.02(-1.21%)
Jul 10, 2024 1.630 1.650 1.601 1.640 25,873 +0.02(+1.23%)
Jul 09, 2024 1.630 1.630 1.600 1.620 7,910 -0.01(-0.61%)
Jul 08, 2024 1.620 1.640 1.613 1.630 8,773 -0.02(-1.21%)
Jul 05, 2024 1.640 1.650 1.620 1.650 11,988 +0.00(+0.00%)
Jul 03, 2024 1.620 1.670 1.565 1.650 46,295 +0.01(+0.92%)
Jul 02, 2024 1.650 1.660 1.600 1.635 57,065 -0.00(-0.30%)
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.