ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Prosus NV ADR (OP: PROSY )

8.550 +0.130 (+1.54%)
Streaming Delayed Price Updated: 12:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 8.430 8.480 8.330 8.420 391,434 -0.10(-1.17%)
Oct 30, 2024 8.640 8.640 8.370 8.520 339,911 -0.17(-1.96%)
Oct 29, 2024 8.650 8.720 8.630 8.690 342,212 +0.10(+1.16%)
Oct 28, 2024 8.600 8.670 8.500 8.590 359,613 +0.03(+0.35%)
Oct 25, 2024 8.600 8.640 8.540 8.560 437,024 +0.08(+0.94%)
Oct 24, 2024 8.520 8.520 8.420 8.480 187,936 +0.04(+0.47%)
Oct 23, 2024 8.470 8.495 8.420 8.440 242,853 -0.07(-0.82%)
Oct 22, 2024 8.450 8.520 8.430 8.510 635,832 +0.05(+0.59%)
Oct 21, 2024 8.500 8.500 8.400 8.460 214,081 -0.11(-1.28%)
Oct 18, 2024 8.570 8.600 8.550 8.570 634,362 +0.20(+2.39%)
Oct 17, 2024 8.390 8.400 8.300 8.370 557,890 -0.07(-0.83%)
Oct 16, 2024 8.490 8.510 8.430 8.440 776,432 +0.01(+0.12%)
Oct 15, 2024 8.530 8.550 8.410 8.430 605,491 -0.34(-3.88%)
Oct 14, 2024 8.710 8.830 8.675 8.770 1,331,653 +0.02(+0.23%)
Oct 11, 2024 8.680 8.750 8.660 8.750 404,325 +0.09(+1.04%)
Oct 10, 2024 8.680 8.680 8.580 8.660 388,865 -0.10(-1.14%)
Oct 09, 2024 8.630 8.800 8.610 8.760 235,361 -0.02(-0.23%)
Oct 08, 2024 8.810 8.840 8.720 8.780 1,586,997 -0.39(-4.25%)
Oct 07, 2024 9.100 9.200 9.020 9.170 1,153,842 +0.12(+1.33%)
Oct 04, 2024 8.970 9.080 8.940 9.050 4,373,460 +0.02(+0.22%)
Oct 03, 2024 8.980 9.070 8.960 9.030 364,867 -0.10(-1.10%)
Oct 02, 2024 9.090 9.140 9.050 9.130 739,777 +0.28(+3.16%)
Oct 01, 2024 8.860 8.890 8.720 8.850 367,832 +0.15(+1.72%)
Sep 30, 2024 8.850 8.900 8.650 8.700 783,960 -0.13(-1.47%)
Sep 27, 2024 8.870 8.890 8.800 8.830 886,277 +0.07(+0.80%)
Sep 26, 2024 8.650 8.760 8.650 8.760 491,332 +0.70(+8.68%)
Sep 25, 2024 8.100 8.110 8.040 8.060 541,376 -0.02(-0.25%)
Sep 24, 2024 7.930 8.100 7.917 8.080 412,050 +0.43(+5.62%)
Sep 23, 2024 7.630 7.670 7.620 7.650 286,098 +0.13(+1.73%)
Sep 20, 2024 7.550 7.580 7.500 7.520 536,385 -0.14(-1.83%)
Sep 19, 2024 7.570 7.680 7.530 7.660 576,570 +0.37(+5.08%)
Sep 18, 2024 7.250 7.366 7.240 7.290 268,494 +0.01(+0.14%)
Sep 17, 2024 7.310 7.323 7.250 7.280 189,206 +0.07(+0.97%)
Sep 16, 2024 7.200 7.230 7.180 7.210 280,017 +0.02(+0.28%)
Sep 13, 2024 7.150 7.230 7.150 7.190 195,517 +0.03(+0.42%)
Sep 12, 2024 7.130 7.180 7.080 7.160 290,734 -0.11(-1.51%)
Sep 11, 2024 7.170 7.270 7.100 7.270 197,249 +0.11(+1.48%)
Sep 10, 2024 7.160 7.170 7.090 7.164 318,811 -0.07(-0.91%)
Sep 09, 2024 7.170 7.240 7.170 7.230 252,505 +0.04(+0.56%)
Sep 06, 2024 7.370 7.370 7.160 7.190 185,327 -0.24(-3.23%)
Sep 05, 2024 7.430 7.460 7.410 7.430 347,194 +0.06(+0.81%)
Sep 04, 2024 7.340 7.420 7.340 7.370 385,071 +0.05(+0.68%)
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.