ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Lixiang Education Holding ADR (NQ: LXEH )

3.769 +0.319 (+9.26%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 3.860 4.000 3.310 3.450 106,816 -0.66(-16.06%)
Sep 30, 2024 3.150 4.210 3.150 4.110 799,040 +3.85(+1450.94%)
Sep 27, 2024 0.2611 0.3100 0.2580 0.2650 807,525 -0.02(-5.36%)
Sep 26, 2024 0.2573 0.2922 0.2540 0.2800 628,720 +0.03(+10.67%)
Sep 25, 2024 0.2311 0.2598 0.2300 0.2530 232,758 +0.02(+9.48%)
Sep 24, 2024 0.2301 0.2374 0.2299 0.2311 42,444 +0.00(+0.48%)
Sep 23, 2024 0.2480 0.2480 0.2200 0.2300 33,804 -0.00(-0.09%)
Sep 20, 2024 0.2266 0.2320 0.2266 0.2302 18,100 -0.00(-1.24%)
Sep 19, 2024 0.2351 0.2351 0.2202 0.2331 193,864 +0.00(+1.79%)
Sep 18, 2024 0.2232 0.2340 0.2111 0.2290 111,470 -0.00(-0.65%)
Sep 17, 2024 0.2320 0.2320 0.2241 0.2305 40,200 +0.00(+0.22%)
Sep 16, 2024 0.2230 0.2450 0.2200 0.2300 149,088 +0.00(+0.44%)
Sep 13, 2024 0.2300 0.2580 0.2250 0.2290 163,383 -0.03(-10.02%)
Sep 12, 2024 0.2600 0.2653 0.2472 0.2545 52,793 -0.02(-5.74%)
Sep 11, 2024 0.2574 0.2800 0.2362 0.2700 866,815 +0.00(+1.43%)
Sep 10, 2024 0.2501 0.2700 0.2501 0.2662 28,730 +0.01(+3.78%)
Sep 09, 2024 0.2410 0.2590 0.2410 0.2565 4,970 +0.01(+2.60%)
Sep 06, 2024 0.2400 0.2500 0.2400 0.2500 17,209 +0.01(+3.43%)
Sep 05, 2024 0.2391 0.2440 0.2391 0.2417 12,830 -0.01(-2.93%)
Sep 04, 2024 0.2400 0.2553 0.2390 0.2490 7,135 +0.01(+2.30%)
Sep 03, 2024 0.2467 0.2468 0.2321 0.2434 52,545 -0.01(-3.72%)
Aug 30, 2024 0.2501 0.2528 0.2401 0.2528 24,906 +0.00(+0.00%)
Aug 29, 2024 0.2680 0.2680 0.2502 0.2528 7,461 +0.00(+1.85%)
Aug 28, 2024 0.2980 0.2980 0.2330 0.2482 171,304 -0.04(-14.24%)
Aug 27, 2024 0.2561 0.2997 0.2561 0.2894 307,203 +0.03(+9.50%)
Aug 26, 2024 0.2560 0.2759 0.2560 0.2643 27,869 +0.01(+3.44%)
Aug 23, 2024 0.2700 0.2800 0.2521 0.2555 212,062 +0.00(+1.39%)
Aug 22, 2024 0.2500 0.2699 0.2500 0.2520 198,772 -0.00(-1.25%)
Aug 21, 2024 0.2420 0.2699 0.2373 0.2552 99,341 -0.00(-0.43%)
Aug 20, 2024 0.2405 0.2578 0.2306 0.2563 226,626 +0.01(+5.60%)
Aug 19, 2024 0.2470 0.2499 0.2111 0.2427 173,299 -0.00(-1.70%)
Aug 16, 2024 0.2479 0.2479 0.2366 0.2469 57,091 +0.00(+1.77%)
Aug 15, 2024 0.2398 0.2486 0.2312 0.2426 49,799 -0.00(-1.50%)
Aug 14, 2024 0.2465 0.2500 0.2431 0.2463 53,164 -0.00(-1.48%)
Aug 13, 2024 0.2354 0.2538 0.2353 0.2500 83,544 +0.01(+2.42%)
Aug 12, 2024 0.2554 0.2554 0.2328 0.2441 86,583 -0.01(-2.63%)
Aug 09, 2024 0.2523 0.2561 0.2410 0.2507 91,424 +0.00(+0.68%)
Aug 08, 2024 0.2602 0.2602 0.2489 0.2490 66,973 -0.00(-1.70%)
Aug 07, 2024 0.2660 0.2870 0.2443 0.2533 162,957 -0.03(-11.46%)
Aug 06, 2024 0.2500 0.3189 0.2500 0.2861 155,006 +0.04(+15.13%)
Aug 05, 2024 0.2402 0.2676 0.2402 0.2485 127,675 -0.02(-7.28%)
Aug 02, 2024 0.2575 0.2827 0.2414 0.2680 234,803 +0.01(+2.60%)
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.