ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Doma Holdings Inc (NY: DOMA )

6.020 -0.020 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2024 6.040 6.040 5.990 6.020 18,111 -0.02(-0.33%)
Jul 26, 2024 6.060 6.060 6.020 6.040 22,721 +0.00(+0.00%)
Jul 25, 2024 6.050 6.080 6.030 6.040 53,604 -0.01(-0.17%)
Jul 24, 2024 5.960 6.060 5.960 6.050 21,798 +0.09(+1.52%)
Jul 23, 2024 6.040 6.060 5.960 5.960 24,508 -0.10(-1.65%)
Jul 22, 2024 6.060 6.080 6.040 6.060 11,700 +0.01(+0.17%)
Jul 19, 2024 6.050 6.130 6.050 6.050 6,435 -0.04(-0.66%)
Jul 18, 2024 6.020 6.100 6.020 6.090 18,731 +0.04(+0.66%)
Jul 17, 2024 6.020 6.050 6.010 6.050 50,649 +0.03(+0.50%)
Jul 16, 2024 5.980 6.040 5.980 6.020 16,119 +0.03(+0.50%)
Jul 15, 2024 6.020 6.020 5.990 5.990 11,407 -0.01(-0.17%)
Jul 12, 2024 6.000 6.020 6.000 6.000 5,650 -0.01(-0.17%)
Jul 11, 2024 6.020 6.020 6.000 6.010 9,679 +0.01(+0.17%)
Jul 10, 2024 6.000 6.010 5.990 6.000 9,511 +0.01(+0.17%)
Jul 09, 2024 6.000 6.015 5.990 5.990 4,994 -0.01(-0.17%)
Jul 08, 2024 6.000 6.025 6.000 6.000 8,026 -0.02(-0.33%)
Jul 05, 2024 6.030 6.050 5.984 6.020 8,360 -0.03(-0.41%)
Jul 03, 2024 6.030 6.060 6.030 6.045 9,804 +0.00(+0.08%)
Jul 02, 2024 6.040 6.050 6.040 6.040 10,820 +0.00(+0.00%)
Jul 01, 2024 6.080 6.080 6.040 6.040 3,510 -0.03(-0.49%)
Jun 28, 2024 5.990 6.079 5.970 6.070 18,848 +0.11(+1.85%)
Jun 27, 2024 5.980 5.980 5.950 5.960 7,432 +0.01(+0.17%)
Jun 26, 2024 5.940 5.990 5.940 5.950 5,679 -0.02(-0.34%)
Jun 25, 2024 5.980 5.990 5.970 5.970 2,851 +0.01(+0.17%)
Jun 24, 2024 5.910 5.976 5.910 5.960 17,113 +0.00(+0.00%)
Jun 21, 2024 5.940 5.980 5.920 5.960 17,511 +0.05(+0.85%)
Jun 20, 2024 5.940 5.990 5.910 5.910 16,287 -0.07(-1.17%)
Jun 18, 2024 5.980 6.010 5.980 5.980 6,552 +0.00(+0.00%)
Jun 17, 2024 5.980 6.020 5.980 5.980 3,815 +0.00(+0.00%)
Jun 14, 2024 5.990 6.020 5.980 5.980 16,804 -0.01(-0.17%)
Jun 13, 2024 5.990 6.010 5.950 5.990 14,280 +0.03(+0.50%)
Jun 12, 2024 6.000 6.010 5.943 5.960 8,278 +0.01(+0.17%)
Jun 11, 2024 5.920 5.990 5.920 5.950 2,864 +0.03(+0.51%)
Jun 10, 2024 5.920 5.950 5.900 5.920 4,593 -0.04(-0.67%)
Jun 07, 2024 5.900 5.990 5.900 5.960 6,363 +0.00(+0.00%)
Jun 06, 2024 5.980 6.020 5.960 5.960 8,517 -0.04(-0.67%)
Jun 05, 2024 5.900 6.020 5.900 6.000 33,856 +0.13(+2.21%)
Jun 04, 2024 5.870 5.900 5.860 5.870 39,933 +0.03(+0.51%)
Jun 03, 2024 5.910 5.940 5.660 5.840 76,141 -0.03(-0.51%)
May 31, 2024 6.020 6.050 5.850 5.870 380,210 -0.15(-2.49%)
May 30, 2024 6.020 6.040 6.020 6.020 9,368 +0.00(+0.00%)
May 29, 2024 6.020 6.050 6.020 6.020 34,230 +0.00(+0.00%)
May 28, 2024 6.030 6.050 6.020 6.020 12,884 -0.01(-0.17%)
May 24, 2024 6.030 6.060 6.030 6.030 16,233 +0.01(+0.17%)
May 23, 2024 6.020 6.070 6.020 6.020 22,398 -0.02(-0.33%)
May 22, 2024 6.020 6.050 6.020 6.040 53,401 +0.00(+0.00%)
May 21, 2024 6.020 6.050 6.020 6.040 11,715 +0.01(+0.17%)
May 20, 2024 6.040 6.060 6.030 6.030 11,229 +0.01(+0.17%)
May 17, 2024 6.040 6.050 6.020 6.020 17,373 -0.04(-0.66%)
May 16, 2024 6.030 6.060 6.020 6.060 5,926 +0.02(+0.33%)
May 15, 2024 6.080 6.080 6.020 6.040 13,784 -0.02(-0.33%)
May 14, 2024 6.040 6.080 6.020 6.060 16,291 +0.02(+0.33%)
May 13, 2024 6.030 6.051 6.021 6.040 9,489 +0.01(+0.17%)
May 10, 2024 6.030 6.040 6.020 6.030 10,302 +0.00(+0.00%)
May 09, 2024 6.050 6.080 6.020 6.030 14,284 -0.04(-0.66%)
May 08, 2024 6.020 6.080 6.020 6.070 6,214 +0.02(+0.33%)
May 07, 2024 6.050 6.060 6.020 6.050 17,662 +0.03(+0.50%)
May 06, 2024 6.050 6.070 6.020 6.020 11,829 -0.03(-0.50%)
May 03, 2024 6.030 6.070 6.030 6.050 6,815 +0.03(+0.50%)
May 02, 2024 6.080 6.080 6.015 6.020 12,375 -0.01(-0.17%)
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.