ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Aersale Corp (NQ: ASLE )

7.480 +0.250 (+3.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 7.210 7.530 7.170 7.480 190,783 +0.25(+3.46%)
Jul 22, 2024 7.110 7.280 7.090 7.230 213,665 +0.13(+1.83%)
Jul 19, 2024 7.190 7.190 6.970 7.100 229,254 -0.08(-1.11%)
Jul 18, 2024 7.040 7.290 7.040 7.180 391,086 +0.11(+1.56%)
Jul 17, 2024 7.090 7.300 6.960 7.070 319,941 -0.09(-1.26%)
Jul 16, 2024 6.750 7.220 6.750 7.160 315,352 +0.47(+7.03%)
Jul 15, 2024 6.640 6.840 6.568 6.690 490,751 +0.09(+1.36%)
Jul 12, 2024 6.790 6.800 6.560 6.600 232,274 -0.08(-1.20%)
Jul 11, 2024 6.500 6.890 6.460 6.680 298,145 +0.26(+4.05%)
Jul 10, 2024 6.430 6.460 6.340 6.420 208,822 +0.01(+0.16%)
Jul 09, 2024 6.470 6.470 6.310 6.410 337,950 -0.07(-1.08%)
Jul 08, 2024 6.440 6.530 6.400 6.480 292,996 +0.09(+1.41%)
Jul 05, 2024 6.660 6.660 6.360 6.390 182,246 -0.27(-4.05%)
Jul 03, 2024 6.560 6.680 6.500 6.660 231,897 +0.13(+1.99%)
Jul 02, 2024 6.520 6.640 6.470 6.530 505,487 +0.02(+0.31%)
Jul 01, 2024 6.920 6.960 6.360 6.510 297,306 -0.41(-5.92%)
Jun 28, 2024 6.800 7.050 6.740 6.920 793,333 +0.20(+2.98%)
Jun 27, 2024 6.540 6.780 6.490 6.720 190,510 +0.20(+3.07%)
Jun 26, 2024 6.490 6.620 6.420 6.520 203,020 -0.03(-0.46%)
Jun 25, 2024 6.600 6.640 6.500 6.550 193,979 -0.05(-0.76%)
Jun 24, 2024 6.870 7.037 6.600 6.600 158,381 -0.26(-3.79%)
Jun 21, 2024 6.730 6.930 6.700 6.860 409,789 +0.14(+2.08%)
Jun 20, 2024 6.640 6.820 6.620 6.720 180,344 +0.12(+1.82%)
Jun 18, 2024 6.700 6.780 6.590 6.600 161,943 -0.13(-1.93%)
Jun 17, 2024 6.560 6.760 6.510 6.730 169,931 +0.09(+1.36%)
Jun 14, 2024 6.920 6.920 6.585 6.640 495,977 -0.34(-4.87%)
Jun 13, 2024 6.810 7.000 6.720 6.980 282,767 +0.18(+2.65%)
Jun 12, 2024 6.990 7.040 6.770 6.800 255,338 -0.03(-0.44%)
Jun 11, 2024 6.900 6.940 6.730 6.830 235,271 -0.12(-1.73%)
Jun 10, 2024 6.970 7.010 6.850 6.950 275,773 -0.07(-1.00%)
Jun 07, 2024 7.070 7.210 7.005 7.020 343,909 -0.10(-1.40%)
Jun 06, 2024 7.320 7.350 7.100 7.120 163,398 -0.25(-3.46%)
Jun 05, 2024 7.370 7.410 7.280 7.375 201,625 +0.00(+0.07%)
Jun 04, 2024 7.380 7.505 7.340 7.370 334,296 -0.06(-0.81%)
Jun 03, 2024 7.600 7.620 7.350 7.430 372,266 -0.14(-1.85%)
May 31, 2024 7.610 7.680 7.440 7.570 997,955 -0.01(-0.13%)
May 30, 2024 7.490 7.680 7.480 7.580 325,380 +0.15(+2.02%)
May 29, 2024 7.630 7.695 7.365 7.430 377,499 -0.34(-4.38%)
May 28, 2024 7.600 7.790 7.572 7.770 202,763 +0.26(+3.46%)
May 24, 2024 7.670 7.670 7.480 7.510 149,226 -0.11(-1.44%)
May 23, 2024 7.780 7.840 7.580 7.620 290,344 -0.17(-2.18%)
May 22, 2024 7.730 7.860 7.640 7.790 384,760 +0.14(+1.83%)
May 21, 2024 7.690 7.760 7.530 7.650 325,492 -0.06(-0.78%)
May 20, 2024 7.720 7.760 7.695 7.710 248,415 -0.03(-0.39%)
May 17, 2024 7.780 7.780 7.620 7.740 218,984 -0.03(-0.39%)
May 16, 2024 7.850 7.900 7.670 7.770 308,368 +0.06(+0.78%)
May 15, 2024 8.080 8.080 7.700 7.710 295,460 -0.26(-3.26%)
May 14, 2024 8.000 8.280 7.950 7.970 324,464 +0.12(+1.53%)
May 13, 2024 7.970 8.070 7.820 7.850 404,557 -0.11(-1.38%)
May 10, 2024 8.250 8.260 7.800 7.960 580,352 -0.29(-3.52%)
May 09, 2024 8.740 9.400 8.040 8.250 1,186,119 +0.70(+9.27%)
May 08, 2024 7.410 7.721 7.350 7.550 473,953 +0.05(+0.67%)
May 07, 2024 7.470 7.590 7.455 7.500 243,247 +0.00(+0.00%)
May 06, 2024 7.520 7.600 7.440 7.500 213,354 +0.04(+0.54%)
May 03, 2024 7.400 7.500 7.310 7.460 221,646 +0.18(+2.47%)
May 02, 2024 7.180 7.400 7.140 7.280 278,419 +0.18(+2.54%)
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.