ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Lynas Rare Earths Ltd ADR (OP: LYSDY )

5.090 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 5.300 5.300 5.070 5.090 84,239 +0.01(+0.20%)
Nov 01, 2024 5.100 5.150 4.950 5.080 27,830 +0.16(+3.25%)
Oct 31, 2024 4.930 5.165 4.840 4.920 43,300 +0.00(+0.00%)
Oct 30, 2024 4.830 5.150 4.760 4.920 35,533 -0.10(-2.05%)
Oct 29, 2024 5.155 5.155 4.980 5.023 31,042 +0.10(+2.09%)
Oct 28, 2024 4.910 4.960 4.790 4.920 50,066 +0.08(+1.65%)
Oct 25, 2024 4.890 4.920 4.840 4.840 33,960 -0.03(-0.62%)
Oct 24, 2024 4.910 4.930 4.870 4.870 21,251 -0.05(-1.02%)
Oct 23, 2024 5.000 5.200 4.900 4.920 44,049 -0.15(-2.96%)
Oct 22, 2024 5.035 5.070 5.000 5.070 48,365 +0.01(+0.20%)
Oct 21, 2024 5.110 5.130 5.040 5.060 50,658 -0.06(-1.17%)
Oct 18, 2024 5.050 5.150 5.050 5.120 26,889 -0.01(-0.19%)
Oct 17, 2024 5.127 5.130 5.110 5.130 40,412 -0.03(-0.58%)
Oct 16, 2024 5.200 5.210 5.130 5.160 43,029 +0.02(+0.29%)
Oct 15, 2024 5.170 5.183 5.020 5.145 21,288 -0.04(-0.77%)
Oct 14, 2024 5.260 5.264 5.170 5.185 30,984 -0.02(-0.29%)
Oct 11, 2024 5.210 5.290 5.200 5.200 19,526 +0.06(+1.17%)
Oct 10, 2024 5.020 5.140 5.020 5.140 71,578 +0.18(+3.63%)
Oct 09, 2024 5.050 5.180 4.920 4.960 44,280 -0.17(-3.31%)
Oct 08, 2024 5.140 5.140 4.960 5.130 50,070 -0.02(-0.34%)
Oct 07, 2024 5.210 5.250 5.140 5.147 39,142 -0.06(-1.20%)
Oct 04, 2024 5.170 5.210 5.000 5.210 36,589 +0.00(+0.10%)
Oct 03, 2024 5.490 5.490 5.070 5.205 37,665 -0.13(-2.53%)
Oct 02, 2024 5.350 5.390 5.170 5.340 44,049 -0.07(-1.20%)
Oct 01, 2024 5.240 5.440 5.240 5.405 63,079 -0.08(-1.37%)
Sep 30, 2024 5.450 5.490 5.360 5.480 45,506 +0.12(+2.24%)
Sep 27, 2024 5.530 5.530 5.349 5.360 29,780 +0.05(+0.94%)
Sep 26, 2024 5.250 5.310 5.150 5.310 53,184 +0.14(+2.71%)
Sep 25, 2024 5.050 5.240 5.050 5.170 45,168 +0.15(+2.99%)
Sep 24, 2024 4.960 5.040 4.800 5.020 36,005 +0.24(+5.02%)
Sep 23, 2024 4.700 4.780 4.700 4.780 55,258 +0.08(+1.70%)
Sep 20, 2024 4.750 4.750 4.650 4.700 32,115 -0.06(-1.36%)
Sep 19, 2024 4.775 4.790 4.740 4.765 46,323 +0.25(+5.42%)
Sep 18, 2024 4.534 4.600 4.520 4.520 25,478 +0.02(+0.44%)
Sep 17, 2024 4.530 4.590 4.500 4.500 62,663 -0.08(-1.75%)
Sep 16, 2024 4.585 4.680 4.550 4.580 37,759 -0.04(-0.95%)
Sep 13, 2024 4.600 4.740 4.550 4.624 48,834 -0.05(-0.99%)
Sep 12, 2024 4.460 4.670 4.460 4.670 75,568 +0.08(+1.81%)
Sep 11, 2024 4.700 4.750 4.510 4.587 49,108 -0.07(-1.57%)
Sep 10, 2024 4.700 4.750 4.510 4.660 80,659 -0.02(-0.43%)
Sep 09, 2024 4.500 4.690 4.500 4.680 62,093 +0.26(+5.88%)
Sep 06, 2024 4.400 4.520 4.380 4.420 25,541 -0.08(-1.67%)
Sep 05, 2024 4.460 4.710 4.440 4.495 48,235 +0.01(+0.33%)
Sep 04, 2024 4.400 4.532 4.400 4.480 26,958 -0.02(-0.44%)
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.