ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Liberty Tripadvisor Sr A (OP: LTRPA )

0.4053 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 15, 2024 0.4301 0.4350 0.3869 0.4053 258,550 -0.02(-5.77%)
Oct 14, 2024 0.4304 0.4592 0.4301 0.4301 127,859 -0.01(-3.07%)
Oct 11, 2024 0.4448 0.4593 0.4437 0.4437 2,023 +0.00(+0.84%)
Oct 10, 2024 0.5000 0.5000 0.4400 0.4400 190,786 -0.02(-4.35%)
Oct 09, 2024 0.4600 0.4600 0.4600 0.4600 1,124 -0.02(-4.17%)
Oct 08, 2024 0.4600 0.5000 0.4300 0.4800 6,339 -0.01(-1.05%)
Oct 07, 2024 0.4600 0.4903 0.4600 0.4851 16,914 +0.01(+3.19%)
Oct 04, 2024 0.4601 0.5000 0.4601 0.4701 5,084 +0.01(+2.17%)
Oct 03, 2024 0.4800 0.4800 0.4601 0.4601 1,146 -0.04(-7.98%)
Oct 02, 2024 0.4700 0.5000 0.4600 0.5000 11,953 +0.01(+2.04%)
Oct 01, 2024 0.4300 0.5012 0.4300 0.4900 28,542 -0.02(-3.92%)
Sep 30, 2024 0.4751 0.5246 0.4651 0.5100 138,193 -0.03(-5.56%)
Sep 27, 2024 0.5025 0.5400 0.5000 0.5400 11,876 +0.01(+1.50%)
Sep 26, 2024 0.5300 0.5320 0.4700 0.5320 1,989 +0.02(+4.52%)
Sep 25, 2024 0.5000 0.5500 0.5000 0.5090 191,570 -0.02(-3.93%)
Sep 24, 2024 0.4600 0.5300 0.4600 0.5298 152,851 +0.05(+9.96%)
Sep 23, 2024 0.4500 0.4890 0.4500 0.4818 8,522 +0.01(+1.84%)
Sep 20, 2024 0.4300 0.4731 0.4300 0.4731 90,246 +0.04(+8.38%)
Sep 19, 2024 0.4600 0.4839 0.4300 0.4365 59,672 -0.00(-0.80%)
Sep 18, 2024 0.4400 0.4400 0.4300 0.4400 19,294 -0.01(-1.12%)
Sep 17, 2024 0.4820 0.5100 0.4200 0.4450 39,514 -0.04(-9.18%)
Sep 16, 2024 0.4200 0.4900 0.4100 0.4900 159,698 +0.06(+13.95%)
Sep 13, 2024 0.4000 0.4305 0.4000 0.4300 30,510 +0.03(+7.50%)
Sep 12, 2024 0.3900 0.4305 0.3900 0.4000 20,942 -0.03(-7.08%)
Sep 11, 2024 0.3900 0.4305 0.3900 0.4305 31,869 +0.02(+5.00%)
Sep 10, 2024 0.3700 0.4100 0.3700 0.4100 198,836 +0.03(+7.89%)
Sep 09, 2024 0.3851 0.4000 0.3701 0.3800 11,047 -0.01(-2.89%)
Sep 06, 2024 0.4175 0.4200 0.3800 0.3913 76,674 -0.03(-6.83%)
Sep 05, 2024 0.3525 0.4300 0.3525 0.4200 48,260 +0.07(+19.15%)
Sep 04, 2024 0.3900 0.4233 0.3525 0.3525 34,274 -0.05(-11.88%)
Sep 03, 2024 0.4050 0.4500 0.4000 0.4000 90,056 -0.03(-6.98%)
Aug 30, 2024 0.4102 0.4300 0.4102 0.4300 7,790 +0.01(+1.78%)
Aug 29, 2024 0.4500 0.4500 0.4105 0.4225 18,262 +0.01(+2.95%)
Aug 28, 2024 0.4100 0.4500 0.4100 0.4104 47,093 -0.01(-2.29%)
Aug 27, 2024 0.4050 0.4485 0.4000 0.4200 101,021 +0.02(+5.00%)
Aug 26, 2024 0.4300 0.4600 0.3601 0.4000 598,258 -0.06(-13.04%)
Aug 23, 2024 0.4050 0.4600 0.4050 0.4600 64,720 +0.04(+10.15%)
Aug 22, 2024 0.4850 0.4850 0.4001 0.4176 289,992 -0.07(-13.68%)
Aug 21, 2024 0.4820 0.4875 0.4800 0.4838 21,898 -0.00(-0.29%)
Aug 20, 2024 0.4874 0.4874 0.4834 0.4852 174,816 -0.00(-0.16%)
Aug 19, 2024 0.4852 0.4900 0.4820 0.4860 45,281 -0.00(-0.82%)
Aug 16, 2024 0.4900 0.4910 0.4780 0.4900 56,285 +0.00(+0.00%)
Aug 15, 2024 0.4904 0.5000 0.4852 0.4900 37,784 +0.00(+1.01%)
Aug 14, 2024 0.4950 0.5000 0.4851 0.4851 15,889 -0.03(-5.77%)
Aug 13, 2024 0.5810 0.5810 0.4851 0.5148 881 +0.03(+6.14%)
Aug 12, 2024 0.5000 0.5000 0.4720 0.4850 298,920 -0.02(-3.31%)
Aug 09, 2024 0.4725 0.5016 0.4700 0.5016 47,018 +0.02(+4.50%)
Aug 08, 2024 0.4851 0.4851 0.4750 0.4800 92,066 -0.00(-0.02%)
Aug 07, 2024 0.5548 0.5548 0.4601 0.4801 339,774 -0.11(-18.75%)
Aug 06, 2024 0.5500 0.5909 0.5500 0.5909 46,139 +0.03(+5.52%)
Aug 05, 2024 0.5303 0.6000 0.4642 0.5600 310,124 -0.05(-8.60%)
Aug 02, 2024 0.5500 0.6200 0.5200 0.6127 341,375 +0.01(+2.49%)
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.