ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Xcel Brands, Inc - Common Stock (NQ:XELB)

1.320 +0.030 (+2.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 1.335 1.370 1.301 1.320 8,095 +0.03(+2.33%)
Jan 15, 2026 1.260 1.357 1.238 1.290 14,942 -0.04(-3.01%)
Jan 14, 2026 1.280 1.430 1.270 1.330 9,694 -0.03(-2.21%)
Jan 13, 2026 1.240 1.370 1.240 1.360 84,416 +0.11(+8.80%)
Jan 12, 2026 1.240 1.290 1.110 1.250 14,744 +0.00(+0.00%)
Jan 09, 2026 1.290 1.340 1.236 1.250 36,142 -0.02(-1.57%)
Jan 08, 2026 1.150 1.300 1.124 1.270 53,550 +0.15(+13.39%)
Jan 07, 2026 1.160 1.192 1.100 1.120 22,156 -0.02(-1.75%)
Jan 06, 2026 1.080 1.150 1.070 1.140 50,101 +0.07(+6.54%)
Jan 05, 2026 1.120 1.120 1.050 1.070 21,740 -0.03(-2.73%)
Jan 02, 2026 1.110 1.130 1.060 1.100 12,537 +0.02(+1.85%)
Dec 31, 2025 1.050 1.130 1.010 1.080 60,013 +0.07(+6.93%)
Dec 30, 2025 1.230 1.230 1.001 1.010 95,825 -0.22(-17.89%)
Dec 29, 2025 1.310 1.310 1.200 1.230 45,180 -0.14(-10.22%)
Dec 26, 2025 1.280 1.370 1.260 1.370 16,608 +0.05(+3.79%)
Dec 24, 2025 1.390 1.450 1.290 1.320 34,002 -0.07(-5.04%)
Dec 23, 2025 1.250 1.480 1.250 1.390 149,926 +0.14(+11.20%)
Dec 22, 2025 1.150 1.357 1.150 1.250 56,829 +0.05(+4.17%)
Dec 19, 2025 1.110 1.250 1.100 1.200 80,814 +0.09(+8.11%)
Dec 18, 2025 1.170 1.170 1.100 1.110 27,100 -0.05(-4.31%)
Dec 17, 2025 1.160 1.210 1.120 1.160 41,731 -0.01(-0.43%)
Dec 16, 2025 1.130 1.180 1.061 1.165 12,473 +0.02(+1.30%)
Dec 15, 2025 1.240 1.240 1.120 1.150 57,356 -0.01(-0.86%)
Dec 12, 2025 1.170 1.180 1.150 1.160 21,501 +0.01(+0.87%)
Dec 11, 2025 1.130 1.180 1.100 1.150 51,803 -0.01(-0.86%)
Dec 10, 2025 1.080 1.210 1.050 1.160 147,060 +0.09(+8.41%)
Dec 09, 2025 1.130 1.130 1.010 1.070 89,075 +0.03(+2.88%)
Dec 08, 2025 1.090 1.090 0.9701 1.040 149,399 +0.07(+7.36%)
Dec 05, 2025 0.9429 0.9900 0.9100 0.9687 27,328 +0.04(+4.16%)
Dec 04, 2025 0.9401 0.9557 0.9212 0.9300 5,096 -0.01(-1.06%)
Dec 03, 2025 0.9443 0.9557 0.9300 0.9400 2,674 -0.01(-1.01%)
Dec 02, 2025 0.9566 0.9566 0.9100 0.9496 11,490 -0.01(-0.77%)
Dec 01, 2025 0.9400 0.9570 0.9130 0.9570 8,386 +0.02(+1.81%)
Nov 28, 2025 0.9300 0.9791 0.9300 0.9400 10,248 +0.03(+3.75%)
Nov 26, 2025 0.9626 1.005 0.9060 0.9060 40,968 -0.07(-7.11%)
Nov 25, 2025 0.9900 1.020 0.9400 0.9753 111,817 +0.04(+4.08%)
Nov 24, 2025 0.8289 0.9899 0.8165 0.9371 63,207 +0.11(+13.05%)
Nov 21, 2025 0.7690 0.8514 0.7685 0.8289 37,380 +0.08(+10.89%)
Nov 20, 2025 0.8000 0.8367 0.7362 0.7475 65,340 -0.06(-7.09%)
Nov 19, 2025 0.8400 0.8568 0.7770 0.8045 52,714 -0.04(-4.23%)
Nov 18, 2025 0.9000 0.9000 0.8282 0.8400 59,007 -0.06(-6.67%)
Nov 17, 2025 0.8600 0.9066 0.8504 0.9000 30,391 +0.05(+5.88%)
Nov 14, 2025 0.9360 0.9493 0.8400 0.8500 48,616 -0.11(-11.92%)
Nov 13, 2025 1.060 1.093 0.9560 0.9650 66,409 -0.12(-10.65%)
Nov 12, 2025 1.100 1.103 0.9940 1.080 86,097 -0.01(-0.92%)
Nov 11, 2025 1.060 1.120 1.060 1.090 18,953 -0.00(-0.30%)
Nov 10, 2025 1.050 1.110 1.050 1.093 15,007 +0.00(+0.30%)
Nov 07, 2025 1.060 1.110 1.040 1.090 26,308 +0.01(+0.93%)
Nov 06, 2025 1.160 1.170 1.070 1.080 39,390 -0.09(-7.69%)
Nov 05, 2025 1.150 1.180 1.140 1.170 19,754 +0.03(+2.45%)
Nov 04, 2025 1.200 1.200 1.130 1.142 28,804 -0.06(-4.83%)
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.