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 ADR (NQ: AACG )

0.9050 -0.0050 (-0.55%)
Streaming Delayed Price Updated: 9:39 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 0.9100 0.9398 0.9001 0.9100 8,612 +0.00(+0.00%)
May 17, 2024 0.9300 0.9300 0.9100 0.9100 3,233 -0.00(-0.47%)
May 16, 2024 0.9101 0.9199 0.9000 0.9143 6,558 -0.02(-1.72%)
May 15, 2024 0.9100 0.9400 0.8762 0.9303 8,086 +0.01(+1.13%)
May 14, 2024 0.8300 0.9700 0.8300 0.9199 20,588 +0.08(+10.17%)
May 13, 2024 0.9100 0.9250 0.7924 0.8350 38,857 -0.07(-7.22%)
May 10, 2024 0.9300 0.9300 0.8900 0.9000 4,907 -0.00(-0.25%)
May 09, 2024 0.8700 0.9758 0.8740 0.9023 2,899 +0.03(+2.88%)
May 08, 2024 0.9200 0.9200 0.8301 0.8770 6,859 +0.02(+2.42%)
May 07, 2024 0.8701 0.9199 0.8200 0.8563 17,877 -0.01(-1.57%)
May 06, 2024 0.9000 0.9209 0.8600 0.8700 52,313 -0.04(-4.11%)
May 03, 2024 0.8900 0.9370 0.8629 0.9073 12,047 +0.01(+0.72%)
May 02, 2024 0.9000 0.9200 0.9000 0.9008 10,617 +0.00(+0.10%)
May 01, 2024 0.9000 0.9000 0.8900 0.8999 9,155 +0.01(+1.11%)
Apr 30, 2024 0.9000 0.9000 0.8700 0.8900 11,322 +0.02(+2.30%)
Apr 29, 2024 0.9100 0.9100 0.8700 0.8700 14,540 +0.00(+0.00%)
Apr 26, 2024 0.8901 0.9000 0.8615 0.8700 8,587 -0.01(-1.15%)
Apr 25, 2024 0.8700 0.9200 0.8700 0.8801 11,875 +0.01(+1.16%)
Apr 24, 2024 0.8910 0.9300 0.8700 0.8700 6,307 -0.02(-2.31%)
Apr 23, 2024 0.9598 0.9806 0.8900 0.8906 16,889 +0.00(+0.07%)
Apr 22, 2024 0.9900 1.010 0.8700 0.8900 12,642 -0.08(-8.25%)
Apr 19, 2024 1.030 1.030 0.9167 0.9700 11,407 -0.06(-5.83%)
Apr 18, 2024 0.9800 1.040 0.9101 1.030 20,914 +0.06(+5.67%)
Apr 17, 2024 0.9782 0.9782 0.9463 0.9747 3,226 +0.09(+10.22%)
Apr 16, 2024 0.8554 0.9730 0.8554 0.8843 18,385 +0.02(+2.83%)
Apr 15, 2024 0.9400 0.9400 0.8508 0.8600 19,111 -0.06(-6.52%)
Apr 12, 2024 1.010 1.060 0.8800 0.9200 143,446 -0.12(-11.54%)
Apr 11, 2024 1.100 1.101 1.010 1.040 68,355 -0.03(-2.80%)
Apr 10, 2024 1.150 1.150 1.060 1.070 33,879 +0.02(+1.90%)
Apr 09, 2024 1.060 1.160 1.011 1.050 64,785 -0.02(-1.87%)
Apr 08, 2024 1.020 1.130 1.020 1.070 11,404 +0.01(+0.93%)
Apr 05, 2024 1.080 1.100 1.006 1.060 48,170 -0.01(-1.39%)
Apr 04, 2024 1.010 1.136 0.9300 1.075 82,841 +0.06(+6.44%)
Apr 03, 2024 1.012 1.020 1.000 1.010 15,968 -0.00(-0.49%)
Apr 02, 2024 1.000 1.040 1.000 1.015 10,594 +0.01(+1.50%)
Apr 01, 2024 1.080 1.100 1.000 1.000 11,772 -0.06(-5.66%)
Mar 28, 2024 1.060 1.130 1.050 1.060 12,429 -0.05(-4.93%)
Mar 27, 2024 1.160 1.160 1.020 1.115 55,631 +0.09(+9.31%)
Mar 26, 2024 1.080 1.080 1.010 1.020 7,329 -0.04(-3.77%)
Mar 25, 2024 1.080 1.164 1.060 1.060 4,443 -0.02(-1.85%)
Mar 22, 2024 1.180 1.180 1.000 1.080 77,614 -0.08(-6.90%)
Mar 21, 2024 1.180 1.280 1.100 1.160 73,216 -0.11(-8.66%)
Mar 20, 2024 1.150 1.330 1.100 1.270 56,256 -0.13(-9.29%)
Mar 19, 2024 1.550 1.607 1.100 1.400 73,494 -0.15(-9.68%)
Mar 18, 2024 1.650 1.650 1.400 1.550 44,941 -0.03(-1.84%)
Mar 15, 2024 1.460 1.650 1.450 1.579 73,529 -0.03(-1.91%)
Mar 14, 2024 1.565 1.610 1.565 1.610 22,779 +0.02(+1.25%)
Mar 13, 2024 1.590 1.600 1.570 1.590 25,654 +0.00(+0.00%)
Mar 12, 2024 1.630 1.630 1.530 1.590 13,725 -0.00(-0.14%)
Mar 11, 2024 1.530 1.630 1.530 1.592 20,452 +0.02(+1.41%)
Mar 08, 2024 1.540 1.570 1.450 1.570 23,391 +0.06(+3.99%)
Mar 07, 2024 1.560 1.570 1.420 1.510 38,127 -0.10(-6.23%)
Mar 06, 2024 1.540 1.640 1.450 1.610 53,782 +0.15(+10.28%)
Mar 05, 2024 1.430 1.490 1.420 1.460 15,668 -0.03(-2.02%)
Mar 04, 2024 1.550 1.550 1.400 1.490 69,129 +0.08(+5.67%)
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.