ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Paysafe Limited Common Shares (NY:PSFE)

7.540 +1.330 (+21.42%)
Streaming Delayed Price Updated: 2:00 PM EST, Mar 3, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 02, 2026 6.010 6.400 6.000 6.210 516,208 -0.05(-0.80%)
Feb 27, 2026 6.330 6.410 6.080 6.260 480,514 -0.25(-3.84%)
Feb 26, 2026 6.440 6.660 6.230 6.510 599,006 +0.10(+1.56%)
Feb 25, 2026 6.130 6.430 6.000 6.410 406,120 +0.40(+6.66%)
Feb 24, 2026 5.980 6.128 5.950 6.010 446,198 -0.01(-0.17%)
Feb 23, 2026 6.220 6.330 5.965 6.020 478,549 -0.25(-3.99%)
Feb 20, 2026 6.230 6.470 6.180 6.270 381,114 -0.04(-0.63%)
Feb 19, 2026 6.350 6.455 6.200 6.310 460,634 -0.16(-2.47%)
Feb 18, 2026 6.240 6.520 6.240 6.470 395,267 +0.23(+3.69%)
Feb 17, 2026 6.150 6.380 6.060 6.240 446,398 +0.13(+2.13%)
Feb 13, 2026 6.410 6.420 6.085 6.110 634,980 -0.23(-3.63%)
Feb 12, 2026 6.990 7.040 6.280 6.340 716,687 -0.64(-9.17%)
Feb 11, 2026 7.230 7.270 6.810 6.980 523,421 -0.22(-3.06%)
Feb 10, 2026 7.050 7.390 7.010 7.200 392,620 +0.15(+2.13%)
Feb 09, 2026 7.080 7.248 6.930 7.050 379,508 -0.06(-0.84%)
Feb 06, 2026 6.610 7.160 6.610 7.110 505,336 +0.57(+8.72%)
Feb 05, 2026 6.810 6.830 6.460 6.540 522,387 -0.21(-3.11%)
Feb 04, 2026 6.650 6.955 6.555 6.750 734,343 +0.13(+1.96%)
Feb 03, 2026 6.910 6.930 6.450 6.620 621,930 -0.35(-5.02%)
Feb 02, 2026 6.790 7.080 6.790 6.970 425,730 +0.11(+1.60%)
Jan 30, 2026 6.820 6.945 6.630 6.860 547,802 -0.06(-0.87%)
Jan 29, 2026 6.900 6.940 6.690 6.920 688,696 +0.00(+0.00%)
Jan 28, 2026 7.070 7.124 6.890 6.920 410,909 -0.12(-1.70%)
Jan 27, 2026 7.230 7.230 6.950 7.040 420,804 -0.25(-3.43%)
Jan 26, 2026 7.420 7.450 7.250 7.290 271,442 -0.13(-1.75%)
Jan 23, 2026 7.530 7.530 7.270 7.420 278,797 -0.14(-1.85%)
Jan 22, 2026 7.220 7.790 7.220 7.560 534,368 +0.41(+5.73%)
Jan 21, 2026 6.960 7.220 6.875 7.150 550,572 +0.24(+3.47%)
Jan 20, 2026 7.000 7.240 6.910 6.910 517,345 -0.25(-3.49%)
Jan 16, 2026 7.700 7.700 7.159 7.160 538,801 -0.56(-7.25%)
Jan 15, 2026 8.130 8.140 7.665 7.720 410,121 -0.39(-4.81%)
Jan 14, 2026 7.850 8.145 7.820 8.110 341,586 +0.19(+2.40%)
Jan 13, 2026 8.270 8.360 7.910 7.920 470,943 -0.38(-4.58%)
Jan 12, 2026 8.320 8.350 8.090 8.300 436,655 -0.15(-1.78%)
Jan 09, 2026 8.450 8.500 8.140 8.450 468,081 +0.02(+0.24%)
Jan 08, 2026 8.050 8.560 8.050 8.430 526,576 +0.29(+3.56%)
Jan 07, 2026 8.320 8.450 7.985 8.140 574,077 -0.16(-1.93%)
Jan 06, 2026 8.320 8.373 8.040 8.300 379,349 +0.00(+0.00%)
Jan 05, 2026 7.960 8.560 7.960 8.300 450,848 +0.32(+4.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.