ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Focus Universal Inc (NQ: FCUV )

0.2750 -0.0050 (-1.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2024 0.2789 0.2895 0.2650 0.2750 456,504 -0.01(-1.79%)
Sep 26, 2024 0.2500 0.2820 0.2500 0.2800 597,485 +0.03(+12.00%)
Sep 25, 2024 0.2321 0.2646 0.2250 0.2500 1,661,096 +0.02(+6.66%)
Sep 24, 2024 0.3058 0.3200 0.2334 0.2344 2,830,505 -0.10(-28.97%)
Sep 23, 2024 0.3800 0.3800 0.3214 0.3300 1,707,787 -0.05(-12.58%)
Sep 20, 2024 0.3920 0.4000 0.3700 0.3775 2,033,506 -0.01(-3.21%)
Sep 19, 2024 0.3850 0.4199 0.3401 0.3900 6,352,008 +0.04(+11.11%)
Sep 18, 2024 0.3400 0.3700 0.3337 0.3510 555,926 +0.01(+3.20%)
Sep 17, 2024 0.3727 0.3727 0.3033 0.3401 376,113 -0.05(-12.48%)
Sep 16, 2024 0.3900 0.4161 0.3667 0.3886 1,109,929 -0.08(-17.32%)
Sep 13, 2024 0.4300 0.5489 0.4001 0.4700 2,097,997 +0.06(+15.56%)
Sep 12, 2024 0.3769 0.4200 0.3720 0.4067 369,972 +0.03(+9.03%)
Sep 11, 2024 0.3600 0.4050 0.3600 0.3730 437,793 -0.01(-1.32%)
Sep 10, 2024 0.3836 0.3872 0.3710 0.3780 406,840 +0.00(+0.53%)
Sep 09, 2024 0.3801 0.3899 0.3383 0.3760 485,552 +0.01(+1.65%)
Sep 06, 2024 0.3068 0.3818 0.3011 0.3699 1,704,413 +0.04(+10.45%)
Sep 05, 2024 0.3166 0.3367 0.2800 0.3349 1,401,357 -0.00(-1.21%)
Sep 04, 2024 0.2700 0.3394 0.2570 0.3390 2,660,353 +0.04(+11.96%)
Sep 03, 2024 0.2420 0.3100 0.2070 0.3028 7,129,067 +0.03(+12.61%)
Aug 30, 2024 0.3312 0.4554 0.2689 0.2689 316,841,440 +0.08(+41.45%)
Aug 29, 2024 0.1844 0.2080 0.1710 0.1901 7,522,360 +0.01(+2.76%)
Aug 28, 2024 0.1920 0.1960 0.1692 0.1850 490,348 +0.00(+0.93%)
Aug 27, 2024 0.1800 0.1950 0.1744 0.1833 292,130 -0.00(-1.45%)
Aug 26, 2024 0.1930 0.1995 0.1830 0.1860 2,246,145 -0.01(-2.62%)
Aug 23, 2024 0.1928 0.2000 0.1825 0.1910 166,569 +0.00(+1.60%)
Aug 22, 2024 0.1987 0.2070 0.1800 0.1880 116,058 -0.01(-5.95%)
Aug 21, 2024 0.1879 0.2010 0.1879 0.1999 35,138 +0.01(+3.25%)
Aug 20, 2024 0.2000 0.2000 0.1900 0.1936 16,571 -0.00(-0.21%)
Aug 19, 2024 0.2035 0.2035 0.1903 0.1940 32,732 -0.00(-0.41%)
Aug 16, 2024 0.2020 0.2089 0.1924 0.1948 10,971 -0.01(-3.33%)
Aug 15, 2024 0.1951 0.2199 0.1900 0.2015 20,869 -0.00(-2.14%)
Aug 14, 2024 0.2063 0.2098 0.1960 0.2059 19,698 +0.01(+5.59%)
Aug 13, 2024 0.2100 0.2244 0.1905 0.1950 28,391 -0.00(-1.52%)
Aug 12, 2024 0.2153 0.2347 0.1941 0.1980 84,350 +0.00(+0.05%)
Aug 09, 2024 0.2098 0.2098 0.1935 0.1979 13,123 -0.00(-1.20%)
Aug 08, 2024 0.2000 0.2004 0.1926 0.2003 50,983 -0.00(-1.43%)
Aug 07, 2024 0.2099 0.2099 0.1895 0.2032 24,010 -0.00(-0.20%)
Aug 06, 2024 0.1731 0.2097 0.1731 0.2036 44,851 +0.02(+13.81%)
Aug 05, 2024 0.2120 0.2120 0.1500 0.1789 142,178 -0.03(-12.77%)
Aug 02, 2024 0.2206 0.2354 0.2048 0.2051 43,511 -0.03(-11.25%)
Aug 01, 2024 0.2390 0.2500 0.2202 0.2311 61,122 -0.01(-5.60%)
Jul 31, 2024 0.2500 0.2500 0.2315 0.2448 84,994 +0.00(+0.49%)
Jul 30, 2024 0.2600 0.2698 0.2435 0.2436 67,269 -0.02(-6.31%)
Jul 29, 2024 0.2600 0.2749 0.2500 0.2600 66,933 -0.01(-3.70%)
Jul 26, 2024 0.2500 0.2700 0.2470 0.2700 64,398 +0.02(+7.91%)
Jul 25, 2024 0.2490 0.2600 0.2472 0.2502 31,715 -0.00(-0.40%)
Jul 24, 2024 0.2640 0.2640 0.2476 0.2512 22,071 -0.01(-3.20%)
Jul 23, 2024 0.2451 0.2777 0.2344 0.2595 64,586 +0.01(+2.69%)
Jul 22, 2024 0.2578 0.2651 0.2276 0.2527 363,171 -0.00(-0.12%)
Jul 19, 2024 0.2810 0.2810 0.2500 0.2530 65,858 -0.02(-7.33%)
Jul 18, 2024 0.2881 0.2951 0.2730 0.2730 116,348 -0.02(-5.27%)
Jul 17, 2024 0.2829 0.2900 0.2749 0.2882 79,846 +0.01(+1.84%)
Jul 16, 2024 0.2758 0.2843 0.2608 0.2830 77,763 +0.01(+2.57%)
Jul 15, 2024 0.2949 0.2950 0.2600 0.2759 72,440 -0.02(-6.47%)
Jul 12, 2024 0.3000 0.3000 0.2780 0.2950 85,274 +0.01(+1.90%)
Jul 11, 2024 0.2736 0.2913 0.2736 0.2895 155,472 +0.02(+5.77%)
Jul 10, 2024 0.2683 0.2810 0.2667 0.2737 187,185 +0.01(+1.97%)
Jul 09, 2024 0.2611 0.2730 0.2550 0.2684 62,305 +0.00(+0.71%)
Jul 08, 2024 0.2679 0.2700 0.2550 0.2665 47,790 -0.00(-0.56%)
Jul 05, 2024 0.2674 0.2690 0.2520 0.2680 41,277 +0.00(+0.19%)
Jul 03, 2024 0.2629 0.2700 0.2506 0.2675 113,611 +0.00(+1.71%)
Jul 02, 2024 0.2435 0.2800 0.2402 0.2630 435,572 +0.02(+6.48%)
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.