ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Solo Brands Inc Cl A (NY: DTC )

2.410 +0.060 (+2.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 2.370 2.440 2.300 2.410 256,690 +0.06(+2.55%)
Jul 19, 2024 2.290 2.390 2.290 2.350 108,087 +0.02(+0.86%)
Jul 18, 2024 2.390 2.460 2.260 2.330 174,155 -0.09(-3.72%)
Jul 17, 2024 2.370 2.450 2.350 2.420 237,541 +0.00(+0.00%)
Jul 16, 2024 2.380 2.500 2.320 2.420 571,757 +0.10(+4.31%)
Jul 15, 2024 2.470 2.490 2.280 2.320 748,339 -0.16(-6.45%)
Jul 12, 2024 2.470 2.570 2.450 2.480 231,680 -0.02(-0.80%)
Jul 11, 2024 2.150 2.510 2.110 2.500 1,014,991 +0.39(+18.48%)
Jul 10, 2024 2.120 2.143 2.060 2.110 91,245 +0.00(+0.00%)
Jul 09, 2024 2.160 2.170 2.095 2.110 112,408 -0.05(-2.31%)
Jul 08, 2024 2.090 2.180 2.084 2.160 156,174 +0.07(+3.35%)
Jul 05, 2024 2.060 2.130 2.030 2.090 251,573 +0.01(+0.48%)
Jul 03, 2024 2.060 2.090 2.050 2.080 69,905 +0.02(+0.97%)
Jul 02, 2024 2.080 2.100 2.040 2.060 106,191 -0.06(-2.83%)
Jul 01, 2024 2.280 2.280 2.050 2.120 496,855 -0.16(-7.02%)
Jun 28, 2024 2.170 2.300 2.100 2.280 934,088 +0.08(+3.64%)
Jun 27, 2024 2.210 2.230 2.120 2.200 165,481 -0.01(-0.45%)
Jun 26, 2024 2.110 2.250 2.100 2.210 216,928 +0.08(+3.76%)
Jun 25, 2024 2.230 2.230 2.130 2.130 162,376 -0.08(-3.62%)
Jun 24, 2024 2.180 2.260 2.150 2.210 335,769 +0.05(+2.31%)
Jun 21, 2024 2.120 2.170 2.100 2.160 383,975 +0.04(+1.89%)
Jun 20, 2024 2.030 2.150 2.030 2.120 316,670 +0.05(+2.42%)
Jun 18, 2024 2.080 2.170 2.070 2.070 264,570 -0.03(-1.43%)
Jun 17, 2024 2.070 2.140 2.030 2.100 266,471 +0.01(+0.48%)
Jun 14, 2024 2.050 2.190 2.020 2.090 682,168 +0.14(+7.18%)
Jun 13, 2024 1.980 1.990 1.940 1.950 160,666 -0.03(-1.52%)
Jun 12, 2024 2.000 2.070 1.965 1.980 264,667 -0.01(-0.50%)
Jun 11, 2024 1.850 2.000 1.850 1.990 283,250 +0.11(+5.85%)
Jun 10, 2024 1.850 1.910 1.840 1.880 178,693 +0.02(+1.08%)
Jun 07, 2024 1.900 1.950 1.830 1.860 230,953 -0.06(-3.12%)
Jun 06, 2024 1.950 2.005 1.900 1.920 196,637 -0.05(-2.54%)
Jun 05, 2024 1.910 1.980 1.865 1.970 282,271 +0.10(+5.35%)
Jun 04, 2024 1.900 1.980 1.870 1.870 177,727 -0.02(-1.06%)
Jun 03, 2024 1.950 2.030 1.890 1.890 584,271 -0.06(-3.08%)
May 31, 2024 1.950 1.990 1.950 1.950 226,195 +0.01(+0.52%)
May 30, 2024 1.940 1.960 1.925 1.940 217,187 +0.01(+0.52%)
May 29, 2024 1.830 1.940 1.830 1.930 306,551 +0.07(+3.76%)
May 28, 2024 1.830 1.860 1.810 1.860 324,184 +0.00(+0.00%)
May 24, 2024 1.970 1.970 1.830 1.860 388,582 -0.10(-5.10%)
May 23, 2024 2.070 2.070 1.940 1.960 363,772 -0.12(-5.77%)
May 22, 2024 2.040 2.080 2.000 2.080 275,141 +0.03(+1.46%)
May 21, 2024 2.020 2.060 1.980 2.050 385,954 +0.03(+1.49%)
May 20, 2024 2.030 2.060 2.000 2.020 309,632 +0.00(+0.00%)
May 17, 2024 2.060 2.085 1.990 2.020 325,362 -0.02(-0.98%)
May 16, 2024 2.000 2.065 1.990 2.040 409,043 +0.04(+2.00%)
May 15, 2024 2.030 2.050 1.970 2.000 334,261 -0.01(-0.50%)
May 14, 2024 2.010 2.100 2.000 2.010 231,920 +0.01(+0.50%)
May 13, 2024 2.030 2.130 2.000 2.000 289,455 -0.03(-1.48%)
May 10, 2024 2.080 2.155 1.975 2.030 476,373 -0.04(-1.93%)
May 09, 2024 2.010 2.270 1.920 2.070 988,288 +0.10(+5.08%)
May 08, 2024 1.950 1.980 1.890 1.970 776,714 +0.02(+1.03%)
May 07, 2024 1.930 1.990 1.930 1.950 188,667 +0.03(+1.56%)
May 06, 2024 1.990 2.018 1.910 1.920 318,200 -0.05(-2.54%)
May 03, 2024 1.900 2.040 1.900 1.970 343,611 +0.09(+4.79%)
May 02, 2024 1.860 1.890 1.820 1.880 237,254 +0.03(+1.62%)
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.