ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

ATA Creativity Global - American Depositary Shares (NQ:AACG)

1.640 -0.210 (-11.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 1.800 1.840 1.640 1.640 137,190 -0.21(-11.35%)
Sep 25, 2025 1.800 1.900 1.650 1.850 94,390 +0.02(+1.09%)
Sep 24, 2025 2.040 2.110 1.830 1.830 124,705 -0.21(-10.29%)
Sep 23, 2025 2.400 2.400 1.910 2.040 268,723 -0.36(-15.00%)
Sep 22, 2025 2.470 2.500 2.100 2.400 31,447 -0.05(-2.04%)
Sep 19, 2025 2.520 2.550 2.450 2.450 28,179 -0.06(-2.49%)
Sep 18, 2025 2.520 2.570 2.455 2.513 49,330 +0.04(+1.72%)
Sep 17, 2025 2.540 2.579 2.420 2.470 76,156 -0.08(-3.14%)
Sep 16, 2025 2.160 2.550 2.150 2.550 193,702 +0.38(+17.51%)
Sep 15, 2025 2.090 2.280 2.090 2.170 87,155 +0.04(+1.88%)
Sep 12, 2025 2.050 2.180 2.050 2.130 100,928 +0.01(+0.47%)
Sep 11, 2025 2.120 2.170 2.090 2.120 32,379 +0.00(+0.00%)
Sep 10, 2025 2.150 2.210 2.110 2.120 44,592 +0.00(+0.00%)
Sep 09, 2025 2.040 2.180 2.002 2.120 44,700 +0.06(+2.91%)
Sep 08, 2025 2.050 2.091 2.000 2.060 53,568 +0.02(+1.23%)
Sep 05, 2025 2.190 2.280 2.030 2.035 119,607 -0.11(-5.35%)
Sep 04, 2025 2.210 2.234 2.094 2.150 33,099 -0.05(-2.27%)
Sep 03, 2025 2.070 2.246 2.030 2.200 81,863 +0.12(+5.52%)
Sep 02, 2025 2.010 2.220 2.010 2.085 48,301 -0.08(-3.92%)
Aug 29, 2025 2.300 2.300 1.770 2.170 101,632 -0.06(-2.69%)
Aug 28, 2025 2.020 2.300 1.960 2.230 345,466 +0.22(+10.95%)
Aug 27, 2025 1.820 2.090 1.820 2.010 53,566 +0.19(+10.44%)
Aug 26, 2025 1.750 1.890 1.750 1.820 25,931 +0.02(+1.11%)
Aug 25, 2025 1.840 1.850 1.760 1.800 9,655 -0.08(-4.26%)
Aug 22, 2025 1.680 1.920 1.680 1.880 41,143 +0.17(+9.94%)
Aug 21, 2025 1.870 1.880 1.560 1.710 43,276 -0.13(-7.07%)
Aug 20, 2025 1.830 1.890 1.800 1.840 80,594 +0.05(+2.79%)
Aug 19, 2025 1.980 1.980 1.780 1.790 49,542 -0.21(-10.50%)
Aug 18, 2025 2.000 2.100 1.980 2.000 74,279 +0.04(+2.04%)
Aug 15, 2025 2.040 2.050 1.900 1.960 121,523 -0.10(-4.62%)
Aug 14, 2025 1.890 2.129 1.750 2.055 189,925 +0.18(+9.44%)
Aug 13, 2025 1.580 1.940 1.550 1.878 137,015 +0.30(+18.85%)
Aug 12, 2025 1.790 1.866 1.421 1.580 112,252 -0.26(-14.18%)
Aug 11, 2025 1.890 1.950 1.740 1.841 151,926 -0.05(-2.59%)
Aug 08, 2025 1.620 1.990 1.620 1.890 278,839 +0.24(+14.55%)
Aug 07, 2025 1.540 1.690 1.500 1.650 138,733 +0.05(+3.12%)
Aug 06, 2025 1.370 1.690 1.370 1.600 262,087 +0.18(+12.68%)
Aug 05, 2025 1.420 1.430 1.290 1.420 285,514 -0.05(-3.40%)
Aug 04, 2025 1.220 1.500 1.165 1.470 5,419,591 +0.39(+36.11%)
Aug 01, 2025 2.220 2.220 1.060 1.080 3,545,173 -1.14(-51.35%)
Jul 31, 2025 1.750 2.300 1.740 2.220 946,773 +0.52(+30.59%)
Jul 30, 2025 1.330 1.750 1.330 1.700 515,957 +0.43(+33.36%)
Jul 29, 2025 1.110 1.390 1.110 1.275 316,555 +0.14(+12.81%)
Jul 28, 2025 1.040 1.150 1.020 1.130 143,528 +0.12(+12.20%)
Jul 25, 2025 1.010 1.090 0.9900 1.007 154,166 -0.07(-6.75%)
Jul 24, 2025 1.040 1.120 1.030 1.080 75,406 +0.08(+8.00%)
Jul 23, 2025 1.060 1.060 1.000 1.000 106,433 -0.05(-4.76%)
Jul 22, 2025 1.180 1.280 1.030 1.050 338,251 -0.10(-8.70%)
Jul 21, 2025 0.8800 1.150 0.8800 1.150 540,906 +0.33(+40.24%)
Jul 18, 2025 0.8340 0.8530 0.8156 0.8200 45,808 -0.01(-1.20%)
Jul 17, 2025 0.8200 0.8600 0.8000 0.8300 14,322 -0.03(-2.98%)
Jul 16, 2025 0.8800 0.8870 0.8500 0.8555 11,167 -0.04(-4.94%)
Jul 15, 2025 0.8830 0.9000 0.8385 0.9000 5,751 +0.01(+0.98%)
Jul 14, 2025 0.8520 0.8999 0.8520 0.8913 15,394 +0.01(+1.65%)
Jul 11, 2025 0.8413 0.9000 0.8413 0.8768 37,878 +0.02(+2.69%)
Jul 10, 2025 0.8340 0.8999 0.8200 0.8538 16,596 +0.00(+0.45%)
Jul 09, 2025 0.8200 0.8500 0.8171 0.8500 27,384 +0.02(+2.58%)
Jul 08, 2025 0.8300 0.8599 0.8245 0.8286 13,371 -0.01(-1.38%)
Jul 07, 2025 0.8344 0.8599 0.8203 0.8402 8,722 +0.00(+0.10%)
Jul 03, 2025 0.8000 0.8423 0.8000 0.8394 10,764 +0.02(+2.38%)
Jul 02, 2025 0.7900 0.8199 0.7900 0.8199 6,232 +0.02(+2.49%)
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 following
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.