ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Acacia Res-Acacia (NQ: ACTG )

4.730 -0.010 (-0.21%)
Streaming Delayed Price Updated: 10:24 AM EDT, Aug 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 4.800 4.820 4.730 4.740 180,956 -0.02(-0.42%)
Aug 20, 2024 4.730 4.795 4.690 4.760 174,705 +0.00(+0.00%)
Aug 19, 2024 4.760 4.770 4.695 4.760 306,617 +0.01(+0.21%)
Aug 16, 2024 4.680 4.790 4.680 4.750 490,928 +0.08(+1.71%)
Aug 15, 2024 4.670 4.740 4.610 4.670 2,194,193 +0.09(+1.97%)
Aug 14, 2024 4.530 4.820 4.500 4.580 456,116 +0.10(+2.23%)
Aug 13, 2024 4.490 4.540 4.420 4.480 542,761 -0.01(-0.22%)
Aug 12, 2024 4.520 4.620 4.350 4.490 675,980 -0.09(-1.97%)
Aug 09, 2024 4.800 4.800 4.360 4.580 954,804 -0.34(-6.91%)
Aug 08, 2024 4.900 4.980 4.780 4.920 284,423 +0.11(+2.29%)
Aug 07, 2024 4.860 4.910 4.800 4.810 235,897 +0.02(+0.42%)
Aug 06, 2024 4.710 4.855 4.635 4.790 266,872 +0.12(+2.57%)
Aug 05, 2024 4.760 4.760 4.580 4.670 505,891 -0.21(-4.30%)
Aug 02, 2024 5.000 5.050 4.870 4.880 532,125 -0.25(-4.87%)
Aug 01, 2024 5.340 5.370 5.100 5.130 177,754 -0.22(-4.11%)
Jul 31, 2024 5.400 5.440 5.325 5.350 381,994 +0.00(+0.00%)
Jul 30, 2024 5.350 5.375 5.280 5.350 164,834 +0.00(+0.00%)
Jul 29, 2024 5.440 5.500 5.325 5.350 188,625 -0.07(-1.29%)
Jul 26, 2024 5.490 5.500 5.365 5.420 207,053 +0.01(+0.18%)
Jul 25, 2024 5.420 5.517 5.320 5.410 371,247 -0.01(-0.18%)
Jul 24, 2024 5.570 5.610 5.420 5.420 243,881 -0.20(-3.56%)
Jul 23, 2024 5.510 5.635 5.465 5.620 254,077 +0.11(+2.00%)
Jul 22, 2024 5.350 5.510 5.265 5.510 246,089 +0.20(+3.77%)
Jul 19, 2024 5.420 5.430 5.285 5.310 198,574 -0.10(-1.85%)
Jul 18, 2024 5.520 5.605 5.385 5.410 237,217 -0.16(-2.87%)
Jul 17, 2024 5.600 5.640 5.420 5.570 418,832 -0.03(-0.54%)
Jul 16, 2024 5.660 5.700 5.570 5.600 353,880 +0.02(+0.36%)
Jul 15, 2024 5.430 5.580 5.400 5.580 542,339 +0.16(+2.95%)
Jul 12, 2024 5.450 5.530 5.400 5.420 366,721 +0.04(+0.74%)
Jul 11, 2024 5.320 5.460 5.320 5.380 304,278 +0.12(+2.28%)
Jul 10, 2024 5.210 5.265 5.180 5.260 91,598 +0.05(+0.96%)
Jul 09, 2024 5.240 5.280 5.130 5.210 124,398 -0.03(-0.57%)
Jul 08, 2024 5.180 5.280 5.130 5.240 180,425 +0.11(+2.14%)
Jul 05, 2024 5.170 5.180 5.050 5.130 150,018 -0.03(-0.58%)
Jul 03, 2024 5.110 5.190 5.060 5.160 112,325 +0.09(+1.78%)
Jul 02, 2024 4.990 5.110 4.960 5.070 121,711 +0.09(+1.81%)
Jul 01, 2024 5.030 5.100 4.945 4.980 167,677 -0.03(-0.60%)
Jun 28, 2024 4.900 5.050 4.860 5.010 612,247 +0.11(+2.24%)
Jun 27, 2024 4.890 4.910 4.840 4.900 164,448 +0.02(+0.41%)
Jun 26, 2024 4.870 4.955 4.860 4.880 164,231 -0.05(-1.01%)
Jun 25, 2024 4.990 4.990 4.870 4.930 155,531 -0.05(-1.00%)
Jun 24, 2024 5.040 5.060 4.955 4.980 151,502 -0.02(-0.40%)
Jun 21, 2024 5.040 5.070 5.000 5.000 274,522 -0.04(-0.79%)
Jun 20, 2024 5.190 5.197 5.040 5.040 79,937 -0.12(-2.33%)
Jun 18, 2024 5.140 5.210 5.085 5.160 209,318 +0.06(+1.18%)
Jun 17, 2024 5.250 5.250 5.050 5.100 349,984 -0.10(-1.92%)
Jun 14, 2024 5.310 5.310 5.170 5.200 107,983 -0.11(-2.07%)
Jun 13, 2024 5.310 5.320 5.220 5.310 101,543 -0.02(-0.38%)
Jun 12, 2024 5.370 5.430 5.285 5.330 315,506 +0.07(+1.33%)
Jun 11, 2024 5.170 5.265 5.140 5.260 104,327 +0.05(+0.96%)
Jun 10, 2024 5.140 5.235 5.120 5.210 174,623 +0.02(+0.39%)
Jun 07, 2024 5.270 5.270 5.090 5.190 195,848 -0.11(-2.08%)
Jun 06, 2024 5.300 5.350 5.240 5.300 143,515 +0.00(+0.00%)
Jun 05, 2024 5.520 5.520 5.290 5.300 179,285 -0.19(-3.46%)
Jun 04, 2024 5.530 5.570 5.475 5.490 186,083 -0.03(-0.54%)
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.