ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Myt Netherlands Parent B.V. ADR (NY: MYTE )

4.770 +0.020 (+0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 4.760 4.890 4.601 4.770 51,995 +0.02(+0.42%)
Jul 03, 2024 5.020 5.020 4.700 4.750 28,621 -0.24(-4.81%)
Jul 02, 2024 4.980 5.045 4.550 4.990 54,356 -0.08(-1.58%)
Jul 01, 2024 5.030 5.175 4.910 5.070 27,605 -0.03(-0.59%)
Jun 28, 2024 4.870 5.103 4.800 5.100 48,791 +0.25(+5.15%)
Jun 27, 2024 4.950 4.950 4.800 4.850 30,275 -0.07(-1.42%)
Jun 26, 2024 4.940 4.980 4.820 4.920 31,746 -0.12(-2.38%)
Jun 25, 2024 4.940 5.080 4.900 5.040 25,409 +0.11(+2.23%)
Jun 24, 2024 5.000 5.010 4.390 4.930 117,818 +0.00(+0.00%)
Jun 21, 2024 4.920 5.020 4.740 4.930 51,721 -0.03(-0.60%)
Jun 20, 2024 4.930 5.000 4.580 4.960 41,713 +0.08(+1.64%)
Jun 18, 2024 4.490 4.950 4.430 4.880 45,771 +0.39(+8.69%)
Jun 17, 2024 4.850 5.000 4.210 4.490 150,362 -0.47(-9.48%)
Jun 14, 2024 5.500 5.500 4.920 4.960 51,765 -0.55(-9.98%)
Jun 13, 2024 5.580 5.720 5.510 5.510 7,596 -0.07(-1.25%)
Jun 12, 2024 5.460 5.849 5.363 5.580 19,957 +0.07(+1.27%)
Jun 11, 2024 5.950 5.980 5.140 5.510 78,553 -0.49(-8.17%)
Jun 10, 2024 6.000 6.270 5.960 6.000 36,134 -0.09(-1.48%)
Jun 07, 2024 5.760 6.198 5.750 6.090 288,227 +0.35(+6.10%)
Jun 06, 2024 5.500 5.878 5.301 5.740 64,882 +0.22(+3.99%)
Jun 05, 2024 5.400 5.560 5.080 5.520 141,339 +0.11(+2.03%)
Jun 04, 2024 5.400 5.440 5.140 5.410 171,166 -0.01(-0.18%)
Jun 03, 2024 5.340 5.470 5.190 5.420 52,862 +0.05(+0.93%)
May 31, 2024 5.500 5.500 5.180 5.370 54,244 -0.05(-0.92%)
May 30, 2024 5.270 5.440 5.080 5.420 55,658 +0.08(+1.50%)
May 29, 2024 5.350 5.542 5.240 5.340 33,884 -0.12(-2.20%)
May 28, 2024 5.350 5.540 5.130 5.460 61,060 +0.17(+3.21%)
May 24, 2024 4.970 5.350 4.970 5.290 67,338 +0.31(+6.22%)
May 23, 2024 5.050 5.110 4.971 4.980 160,495 -0.06(-1.19%)
May 22, 2024 5.120 5.190 4.960 5.040 138,993 -0.08(-1.56%)
May 21, 2024 5.000 5.120 4.990 5.120 163,235 +0.10(+1.99%)
May 20, 2024 5.080 5.100 4.920 5.020 108,826 +0.02(+0.40%)
May 17, 2024 4.730 5.060 4.630 5.000 104,499 +0.10(+2.04%)
May 16, 2024 4.940 4.950 4.810 4.900 166,455 +0.06(+1.24%)
May 15, 2024 4.610 4.989 4.610 4.840 181,589 -0.16(-3.20%)
May 14, 2024 4.940 5.000 4.730 5.000 40,690 +0.16(+3.31%)
May 13, 2024 4.500 4.920 4.500 4.840 40,082 +0.29(+6.37%)
May 10, 2024 4.250 5.120 4.250 4.550 406,222 +0.25(+5.81%)
May 09, 2024 4.340 4.490 4.240 4.300 15,715 -0.01(-0.23%)
May 08, 2024 4.190 4.520 4.120 4.310 48,525 -0.01(-0.23%)
May 07, 2024 4.280 4.470 4.030 4.320 56,018 -0.18(-4.00%)
May 06, 2024 4.430 4.630 4.200 4.500 33,520 +0.23(+5.39%)
May 03, 2024 4.270 4.270 4.000 4.270 16,625 +0.02(+0.47%)
May 02, 2024 4.100 4.310 4.040 4.250 24,903 +0.12(+2.91%)
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.