ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Porsche Auto ADR (OP: POAHY )

4.450 +0.020 (+0.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2024 4.460 4.465 4.440 4.450 266,480 +0.02(+0.45%)
Jul 25, 2024 4.400 4.480 4.390 4.430 373,391 +0.02(+0.45%)
Jul 24, 2024 4.440 4.440 4.400 4.410 431,148 -0.02(-0.45%)
Jul 23, 2024 4.430 4.450 4.400 4.430 746,695 -0.18(-3.90%)
Jul 22, 2024 4.620 4.630 4.590 4.610 273,080 +0.04(+0.79%)
Jul 19, 2024 4.600 4.600 4.560 4.574 206,351 -0.08(-1.64%)
Jul 18, 2024 4.690 4.720 4.650 4.650 234,463 +0.01(+0.11%)
Jul 17, 2024 4.630 4.660 4.620 4.645 352,875 -0.01(-0.21%)
Jul 16, 2024 4.620 4.655 4.610 4.655 459,184 -0.04(-0.96%)
Jul 15, 2024 4.690 4.710 4.670 4.700 418,270 +0.01(+0.21%)
Jul 12, 2024 4.660 4.720 4.660 4.690 618,745 +0.04(+0.86%)
Jul 11, 2024 4.635 4.660 4.620 4.650 393,261 +0.06(+1.31%)
Jul 10, 2024 4.600 4.620 4.570 4.590 309,269 +0.07(+1.55%)
Jul 09, 2024 4.550 4.570 4.500 4.520 255,068 -0.05(-1.09%)
Jul 08, 2024 4.610 4.620 4.560 4.570 292,552 -0.02(-0.44%)
Jul 05, 2024 4.620 4.630 4.560 4.590 561,516 +0.03(+0.66%)
Jul 03, 2024 4.560 4.600 4.550 4.560 159,485 +0.06(+1.33%)
Jul 02, 2024 4.480 4.500 4.460 4.500 436,202 +0.01(+0.22%)
Jul 01, 2024 4.520 4.540 4.480 4.490 365,825 +0.02(+0.45%)
Jun 28, 2024 4.460 4.480 4.450 4.470 936,732 +0.04(+0.90%)
Jun 27, 2024 4.460 4.470 4.420 4.430 346,141 -0.04(-0.89%)
Jun 26, 2024 4.440 4.470 4.430 4.470 522,408 -0.06(-1.32%)
Jun 25, 2024 4.520 4.540 4.510 4.530 254,939 -0.01(-0.22%)
Jun 24, 2024 4.610 4.610 4.530 4.540 472,742 +0.05(+1.11%)
Jun 21, 2024 4.490 4.511 4.470 4.490 296,733 -0.06(-1.43%)
Jun 20, 2024 4.530 4.570 4.510 4.555 225,794 -0.00(-0.11%)
Jun 18, 2024 4.540 4.580 4.540 4.560 516,181 +0.02(+0.44%)
Jun 17, 2024 4.510 4.570 4.500 4.540 949,772 +0.04(+0.89%)
Jun 14, 2024 4.460 4.510 4.450 4.500 679,062 -0.10(-2.17%)
Jun 13, 2024 4.660 4.670 4.560 4.600 972,326 -0.49(-9.63%)
Jun 12, 2024 5.200 5.220 5.090 5.090 328,745 -0.14(-2.68%)
Jun 11, 2024 5.230 5.250 5.130 5.230 223,079 -0.07(-1.32%)
Jun 10, 2024 5.250 5.310 5.240 5.300 356,024 -0.01(-0.19%)
Jun 07, 2024 5.360 5.370 5.290 5.310 95,995 -0.10(-1.85%)
Jun 06, 2024 5.400 5.420 5.370 5.410 390,458 +0.00(+0.00%)
Jun 05, 2024 5.450 5.450 5.380 5.410 150,326 -0.01(-0.18%)
Jun 04, 2024 5.390 5.430 5.390 5.420 202,475 -0.01(-0.28%)
Jun 03, 2024 5.460 5.460 5.410 5.435 356,634 -0.04(-0.64%)
May 31, 2024 5.430 5.470 5.400 5.470 134,492 +0.08(+1.48%)
May 30, 2024 5.383 5.400 5.350 5.390 111,628 +0.08(+1.51%)
May 29, 2024 5.290 5.320 5.270 5.310 127,092 -0.11(-2.03%)
May 28, 2024 5.430 5.460 5.387 5.420 304,696 +0.21(+4.03%)
May 24, 2024 5.200 5.240 5.190 5.210 139,426 +0.09(+1.70%)
May 23, 2024 5.190 5.200 5.110 5.123 170,981 -0.09(-1.67%)
May 22, 2024 5.220 5.230 5.190 5.210 145,688 -0.11(-2.07%)
May 21, 2024 5.325 5.340 5.290 5.320 79,506 +0.01(+0.19%)
May 20, 2024 5.330 5.330 5.300 5.310 101,884 -0.04(-0.67%)
May 17, 2024 5.330 5.350 5.310 5.346 79,605 +0.01(+0.11%)
May 16, 2024 5.355 5.380 5.340 5.340 80,791 -0.07(-1.22%)
May 15, 2024 5.426 5.430 5.370 5.406 92,049 -0.04(-0.72%)
May 14, 2024 5.400 5.450 5.390 5.445 129,969 +0.11(+1.97%)
May 13, 2024 5.320 5.370 5.320 5.340 239,571 +0.06(+1.14%)
May 10, 2024 5.300 5.308 5.250 5.280 134,276 -0.04(-0.75%)
May 09, 2024 5.296 5.320 5.270 5.320 91,698 +0.06(+1.14%)
May 08, 2024 5.230 5.260 5.220 5.260 96,691 -0.05(-0.94%)
May 07, 2024 5.300 5.310 5.280 5.310 242,583 +0.05(+0.95%)
May 06, 2024 5.265 5.270 5.235 5.260 148,010 +0.07(+1.35%)
May 03, 2024 5.200 5.210 5.188 5.190 142,572 +0.07(+1.37%)
May 02, 2024 5.104 5.140 5.060 5.120 381,473 +0.06(+1.18%)
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.