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)

2.140 +0.270 (+14.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 1.850 2.170 1.850 2.140 75,848 +0.27(+14.44%)
Apr 16, 2026 1.970 1.970 1.770 1.870 25,090 -0.10(-5.08%)
Apr 15, 2026 1.610 2.050 1.610 1.970 79,523 +0.34(+20.86%)
Apr 14, 2026 1.460 1.640 1.460 1.630 37,991 +0.17(+11.64%)
Apr 13, 2026 1.300 1.460 1.280 1.460 11,759 +0.12(+8.96%)
Apr 10, 2026 1.380 1.390 1.280 1.340 29,246 -0.03(-2.55%)
Apr 09, 2026 1.510 1.510 1.315 1.375 28,181 -0.16(-10.13%)
Apr 08, 2026 1.420 1.530 1.420 1.530 50,789 +0.07(+4.79%)
Apr 07, 2026 1.530 1.690 1.410 1.460 56,292 -0.08(-5.19%)
Apr 06, 2026 1.360 1.570 1.290 1.540 61,750 +0.19(+14.07%)
Apr 02, 2026 1.400 1.470 1.300 1.350 16,100 -0.09(-6.25%)
Apr 01, 2026 1.530 1.620 1.440 1.440 65,363 -0.11(-7.10%)
Mar 31, 2026 1.560 1.610 1.450 1.550 93,617 +0.05(+3.33%)
Mar 30, 2026 1.500 1.580 1.440 1.500 24,652 -0.05(-3.23%)
Mar 27, 2026 1.640 1.640 1.360 1.550 96,988 -0.03(-1.90%)
Mar 26, 2026 1.600 1.650 1.560 1.580 48,971 -0.06(-3.66%)
Mar 25, 2026 1.560 1.640 1.448 1.640 35,908 +0.14(+9.33%)
Mar 24, 2026 1.580 1.635 1.470 1.500 9,577 -0.11(-6.83%)
Mar 23, 2026 1.580 1.690 1.495 1.610 121,050 +0.04(+2.55%)
Mar 20, 2026 1.310 1.620 1.270 1.570 134,633 +0.26(+19.85%)
Mar 19, 2026 1.270 1.390 1.250 1.310 30,215 -0.06(-4.38%)
Mar 18, 2026 1.300 1.430 1.260 1.370 117,332 +0.02(+1.48%)
Mar 17, 2026 1.300 1.380 1.290 1.350 34,178 +0.07(+5.47%)
Mar 16, 2026 1.410 1.450 1.230 1.280 52,916 -0.14(-9.86%)
Mar 13, 2026 1.540 1.599 1.400 1.420 40,508 -0.17(-10.69%)
Mar 12, 2026 1.540 1.590 1.500 1.590 28,453 +0.05(+3.25%)
Mar 11, 2026 1.385 1.630 1.385 1.540 33,874 +0.17(+12.41%)
Mar 10, 2026 1.460 1.530 1.350 1.370 17,608 -0.09(-6.16%)
Mar 09, 2026 1.460 1.505 1.450 1.460 13,487 -0.06(-3.95%)
Mar 06, 2026 1.580 1.645 1.480 1.520 17,867 -0.09(-5.59%)
Mar 05, 2026 1.540 1.730 1.479 1.610 27,708 +0.00(+0.00%)
Mar 04, 2026 1.450 1.715 1.450 1.610 26,469 +0.19(+13.38%)
Mar 03, 2026 1.540 1.540 1.420 1.420 12,842 -0.18(-11.25%)
Mar 02, 2026 1.450 1.650 1.450 1.600 61,252 +0.17(+11.89%)
Feb 27, 2026 1.710 1.730 1.430 1.430 102,661 -0.30(-17.34%)
Feb 26, 2026 1.880 1.880 1.710 1.730 7,623 -0.09(-5.21%)
Feb 25, 2026 1.800 1.925 1.760 1.825 5,690 -0.01(-0.27%)
Feb 24, 2026 2.040 2.040 1.770 1.830 14,414 -0.18(-8.96%)
Feb 23, 2026 2.110 2.170 1.970 2.010 32,309 -0.16(-7.37%)
Feb 20, 2026 1.980 2.190 1.920 2.170 46,537 +0.18(+9.05%)
Feb 19, 2026 2.060 2.100 1.885 1.990 30,099 -0.06(-2.93%)
Feb 18, 2026 1.910 2.060 1.900 2.050 72,325 +0.14(+7.33%)
Feb 17, 2026 1.880 1.910 1.680 1.910 24,963 +0.02(+1.06%)
Feb 13, 2026 1.830 1.950 1.735 1.890 49,573 +0.16(+9.25%)
Feb 12, 2026 1.900 1.990 1.730 1.730 40,395 -0.11(-5.98%)
Feb 11, 2026 1.730 1.930 1.640 1.840 131,767 +0.17(+10.18%)
Feb 10, 2026 1.530 1.740 1.455 1.670 64,088 +0.11(+7.05%)
Feb 09, 2026 1.660 1.690 1.545 1.560 21,203 -0.06(-3.70%)
Feb 06, 2026 1.610 1.670 1.495 1.620 40,850 -0.06(-3.57%)
Feb 05, 2026 1.620 1.720 1.570 1.680 40,768 +0.00(+0.00%)
Feb 04, 2026 1.580 1.740 1.574 1.680 105,546 +0.09(+5.66%)
Feb 03, 2026 1.440 1.630 1.430 1.590 28,062 +0.14(+9.28%)
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.