ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Logistic Properties of the Americas Ordinary Shares (NY:LPA)

2.850 +0.250 (+9.62%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 2.600 2.910 2.600 2.850 92,988 +0.25(+9.62%)
Mar 17, 2026 2.670 2.690 2.600 2.600 4,465 +0.01(+0.39%)
Mar 16, 2026 2.619 2.638 2.560 2.590 5,040 +0.03(+1.17%)
Mar 13, 2026 2.520 2.660 2.505 2.560 8,674 +0.07(+2.81%)
Mar 12, 2026 2.620 2.650 2.490 2.490 9,134 -0.10(-3.86%)
Mar 11, 2026 2.580 2.660 2.580 2.590 10,049 +0.01(+0.39%)
Mar 10, 2026 2.650 2.690 2.580 2.580 7,278 -0.14(-5.15%)
Mar 09, 2026 2.528 2.720 2.528 2.720 22,724 +0.04(+1.49%)
Mar 06, 2026 2.600 2.680 2.509 2.680 7,044 +0.06(+2.29%)
Mar 05, 2026 2.610 2.680 2.570 2.620 15,918 +0.00(+0.00%)
Mar 04, 2026 2.530 2.636 2.530 2.620 17,764 +0.11(+4.38%)
Mar 03, 2026 2.478 2.530 2.450 2.510 8,978 +0.01(+0.40%)
Mar 02, 2026 2.380 2.590 2.380 2.500 18,855 -0.02(-0.79%)
Feb 27, 2026 2.600 2.610 2.463 2.520 7,878 -0.05(-1.95%)
Feb 26, 2026 2.530 2.659 2.530 2.570 9,159 -0.03(-1.15%)
Feb 25, 2026 2.555 2.610 2.490 2.600 8,529 +0.04(+1.56%)
Feb 24, 2026 2.480 2.560 2.453 2.560 7,657 +0.11(+4.49%)
Feb 23, 2026 2.550 2.550 2.440 2.450 2,744 -0.13(-5.04%)
Feb 20, 2026 2.450 2.580 2.370 2.580 31,436 +0.11(+4.45%)
Feb 19, 2026 2.470 2.490 2.428 2.470 6,829 +0.07(+2.92%)
Feb 18, 2026 2.450 2.515 2.330 2.400 14,021 +0.02(+0.84%)
Feb 17, 2026 2.460 2.500 2.380 2.380 22,238 -0.06(-2.46%)
Feb 13, 2026 2.420 2.460 2.380 2.440 7,765 +0.05(+2.09%)
Feb 12, 2026 2.450 2.450 2.330 2.390 14,714 -0.06(-2.45%)
Feb 11, 2026 2.555 2.555 2.367 2.450 12,173 -0.09(-3.54%)
Feb 10, 2026 2.580 2.665 2.509 2.540 6,852 -0.03(-1.17%)
Feb 09, 2026 2.500 2.580 2.322 2.570 22,685 +0.08(+3.21%)
Feb 06, 2026 2.570 2.570 2.040 2.490 87,995 -0.01(-0.40%)
Feb 05, 2026 2.680 2.690 2.500 2.500 17,036 -0.23(-8.42%)
Feb 04, 2026 2.910 2.910 2.560 2.730 53,059 -0.14(-4.88%)
Feb 03, 2026 3.050 3.050 2.850 2.870 14,316 -0.12(-4.01%)
Feb 02, 2026 2.940 3.050 2.830 2.990 20,476 +0.03(+1.01%)
Jan 30, 2026 2.890 3.040 2.810 2.960 17,058 +0.09(+3.14%)
Jan 29, 2026 2.820 2.890 2.820 2.870 8,939 +0.00(+0.00%)
Jan 28, 2026 2.940 2.970 2.810 2.870 7,850 -0.12(-4.01%)
Jan 27, 2026 2.940 2.990 2.760 2.990 22,990 +0.13(+4.55%)
Jan 26, 2026 2.970 2.970 2.835 2.860 23,222 -0.19(-6.23%)
Jan 23, 2026 2.960 3.050 2.960 3.050 4,673 +0.05(+1.67%)
Jan 22, 2026 2.900 3.000 2.830 3.000 13,456 -0.04(-1.32%)
Jan 21, 2026 2.910 3.040 2.875 3.040 10,620 +0.20(+7.04%)
Jan 20, 2026 2.950 3.020 2.840 2.840 6,509 -0.17(-5.65%)
Jan 16, 2026 3.090 3.230 2.990 3.010 9,561 -0.06(-1.95%)
Jan 15, 2026 3.050 3.270 3.020 3.070 35,322 +0.03(+0.99%)
Jan 14, 2026 2.840 3.150 2.800 3.040 26,992 +0.21(+7.42%)
Jan 13, 2026 2.830 2.872 2.780 2.830 18,109 -0.10(-3.41%)
Jan 12, 2026 2.680 2.930 2.660 2.930 34,965 +0.16(+5.78%)
Jan 09, 2026 2.620 2.770 2.610 2.770 14,908 +0.15(+5.73%)
Jan 08, 2026 2.650 2.740 2.620 2.620 14,732 -0.02(-0.76%)
Jan 07, 2026 2.650 2.690 2.630 2.640 10,224 +0.01(+0.38%)
Jan 06, 2026 2.610 2.710 2.590 2.630 36,346 -0.02(-0.75%)
Jan 05, 2026 2.560 2.720 2.560 2.650 24,694 +0.02(+0.76%)
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.