ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

The One Group (NQ: STKS )

3.530 -0.220 (-5.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 3.700 3.790 3.490 3.530 185,019 -0.22(-5.87%)
Aug 15, 2024 3.710 3.890 3.625 3.750 69,881 +0.19(+5.34%)
Aug 14, 2024 3.710 3.760 3.550 3.560 64,016 -0.10(-2.73%)
Aug 13, 2024 3.570 3.670 3.550 3.660 85,824 +0.15(+4.27%)
Aug 12, 2024 3.530 3.550 3.460 3.510 64,916 -0.06(-1.68%)
Aug 09, 2024 3.480 3.700 3.400 3.570 134,215 +0.07(+2.00%)
Aug 08, 2024 3.670 3.740 3.450 3.500 102,280 -0.06(-1.69%)
Aug 07, 2024 3.950 4.000 3.350 3.560 222,725 -0.42(-10.55%)
Aug 06, 2024 4.170 4.305 3.940 3.980 73,997 -0.21(-5.01%)
Aug 05, 2024 4.280 4.400 4.090 4.190 139,855 -0.42(-9.11%)
Aug 02, 2024 4.580 4.670 4.490 4.610 60,521 -0.18(-3.76%)
Aug 01, 2024 5.150 5.150 4.750 4.790 78,942 -0.28(-5.52%)
Jul 31, 2024 4.970 5.170 4.950 5.070 51,413 +0.07(+1.40%)
Jul 30, 2024 5.080 5.130 4.962 5.000 46,880 -0.02(-0.40%)
Jul 29, 2024 5.140 5.170 4.940 5.020 47,525 -0.16(-3.09%)
Jul 26, 2024 5.370 5.420 5.090 5.180 51,332 -0.06(-1.15%)
Jul 25, 2024 4.970 5.310 4.970 5.240 66,494 +0.28(+5.65%)
Jul 24, 2024 5.130 5.130 4.960 4.960 64,121 -0.20(-3.88%)
Jul 23, 2024 5.010 5.185 5.010 5.160 36,312 +0.13(+2.58%)
Jul 22, 2024 5.000 5.080 4.850 5.030 66,337 +0.04(+0.80%)
Jul 19, 2024 4.970 5.090 4.930 4.990 31,220 +0.03(+0.60%)
Jul 18, 2024 4.960 5.080 4.918 4.960 59,510 -0.03(-0.60%)
Jul 17, 2024 4.960 5.180 4.890 4.990 64,305 +0.00(+0.00%)
Jul 16, 2024 4.750 5.005 4.750 4.990 120,082 +0.30(+6.40%)
Jul 15, 2024 4.510 4.730 4.510 4.690 98,585 +0.20(+4.45%)
Jul 12, 2024 4.430 4.560 4.430 4.490 45,645 +0.16(+3.70%)
Jul 11, 2024 4.080 4.480 4.080 4.330 129,469 +0.25(+6.13%)
Jul 10, 2024 4.070 4.100 4.000 4.080 488,790 +0.02(+0.49%)
Jul 09, 2024 4.120 4.170 4.000 4.060 96,262 -0.09(-2.17%)
Jul 08, 2024 4.190 4.345 4.110 4.150 90,464 +0.01(+0.24%)
Jul 05, 2024 4.280 4.285 3.950 4.140 208,271 -0.19(-4.39%)
Jul 03, 2024 4.230 4.390 4.180 4.330 79,748 +0.10(+2.36%)
Jul 02, 2024 4.200 4.400 4.055 4.230 105,712 +0.03(+0.71%)
Jul 01, 2024 4.290 4.380 4.090 4.200 75,261 -0.05(-1.18%)
Jun 28, 2024 4.380 4.380 4.170 4.250 136,525 -0.06(-1.39%)
Jun 27, 2024 4.220 4.335 4.130 4.310 66,830 +0.08(+1.89%)
Jun 26, 2024 4.310 4.336 4.140 4.230 154,916 -0.10(-2.31%)
Jun 25, 2024 4.380 4.420 4.280 4.330 71,551 -0.05(-1.25%)
Jun 24, 2024 4.450 4.450 4.350 4.385 53,687 -0.07(-1.46%)
Jun 21, 2024 4.530 4.705 4.430 4.450 111,641 -0.08(-1.77%)
Jun 20, 2024 4.470 4.625 4.470 4.530 87,284 -0.03(-0.66%)
Jun 18, 2024 4.720 4.760 4.530 4.560 78,497 -0.18(-3.80%)
Jun 17, 2024 4.720 4.795 4.720 4.740 57,499 -0.03(-0.63%)
Jun 14, 2024 4.870 4.900 4.729 4.770 74,506 -0.16(-3.25%)
Jun 13, 2024 4.960 5.005 4.850 4.930 88,543 -0.04(-0.80%)
Jun 12, 2024 5.060 5.180 4.960 4.970 46,029 +0.00(+0.00%)
Jun 11, 2024 4.890 5.020 4.885 4.970 71,140 +0.02(+0.40%)
Jun 10, 2024 4.830 4.975 4.690 4.950 135,620 +0.02(+0.41%)
Jun 07, 2024 5.220 5.317 4.910 4.930 73,261 -0.36(-6.81%)
Jun 06, 2024 5.280 5.360 5.190 5.290 64,740 -0.07(-1.31%)
Jun 05, 2024 5.160 5.380 5.050 5.360 69,633 +0.28(+5.51%)
Jun 04, 2024 4.990 5.130 4.910 5.080 115,557 +0.06(+1.20%)
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.