ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Alset Inc. - Common Stock (NQ:AEI)

2.970 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 3.070 3.260 2.840 2.970 51,780 -0.10(-3.26%)
Dec 04, 2025 3.090 3.330 2.820 3.070 65,472 -0.02(-0.65%)
Dec 03, 2025 2.560 3.100 2.540 3.090 99,257 +0.45(+17.05%)
Dec 02, 2025 2.636 2.700 2.521 2.640 22,736 +0.07(+2.72%)
Dec 01, 2025 2.630 2.750 2.510 2.570 23,714 -0.17(-6.20%)
Nov 28, 2025 2.760 2.820 2.590 2.740 12,995 +0.00(+0.00%)
Nov 26, 2025 2.680 2.897 2.630 2.740 66,653 +0.08(+3.01%)
Nov 25, 2025 2.440 2.660 2.440 2.660 27,903 +0.22(+9.02%)
Nov 24, 2025 2.320 2.440 2.280 2.440 16,930 +0.11(+4.72%)
Nov 21, 2025 2.551 2.551 2.289 2.330 18,259 -0.02(-0.85%)
Nov 20, 2025 2.410 2.540 2.210 2.350 32,365 +0.02(+0.86%)
Nov 19, 2025 2.320 2.455 2.280 2.330 18,886 -0.07(-2.92%)
Nov 18, 2025 2.350 2.440 2.290 2.400 40,375 +0.05(+2.13%)
Nov 17, 2025 2.390 2.540 2.330 2.350 34,582 -0.07(-2.89%)
Nov 14, 2025 2.500 2.700 2.330 2.420 26,760 -0.16(-6.20%)
Nov 13, 2025 2.640 2.690 2.550 2.580 25,656 -0.06(-2.27%)
Nov 12, 2025 2.570 2.760 2.540 2.640 17,798 +0.02(+0.76%)
Nov 11, 2025 2.430 2.680 2.430 2.620 21,667 +0.17(+6.94%)
Nov 10, 2025 2.383 2.570 2.383 2.450 15,566 +0.03(+1.24%)
Nov 07, 2025 2.400 2.440 2.210 2.420 74,117 +0.00(+0.00%)
Nov 06, 2025 2.650 2.690 2.400 2.420 35,785 -0.28(-10.37%)
Nov 05, 2025 2.610 2.735 2.610 2.700 21,740 +0.10(+3.85%)
Nov 04, 2025 2.710 2.820 2.500 2.600 67,958 -0.38(-12.75%)
Nov 03, 2025 2.950 3.087 2.810 2.980 65,479 +0.03(+1.02%)
Oct 31, 2025 2.810 3.110 2.707 2.950 83,106 +0.12(+4.24%)
Oct 30, 2025 2.720 3.250 2.630 2.830 150,166 +0.09(+3.28%)
Oct 29, 2025 3.100 3.290 2.670 2.740 119,154 -0.47(-14.64%)
Oct 28, 2025 3.250 3.640 3.080 3.210 163,423 -0.02(-0.62%)
Oct 27, 2025 2.870 3.290 2.870 3.230 185,609 +0.42(+14.95%)
Oct 24, 2025 2.545 2.990 2.545 2.810 149,665 +0.26(+10.20%)
Oct 23, 2025 2.440 2.600 2.440 2.550 26,881 +0.09(+3.66%)
Oct 22, 2025 2.410 2.610 2.350 2.460 24,649 +0.00(+0.00%)
Oct 21, 2025 2.520 2.583 2.432 2.460 20,875 -0.09(-3.53%)
Oct 20, 2025 2.480 2.590 2.390 2.550 21,008 +0.10(+4.08%)
Oct 17, 2025 2.520 2.616 2.450 2.450 42,214 -0.13(-5.04%)
Oct 16, 2025 2.650 2.650 2.510 2.580 47,235 -0.03(-1.15%)
Oct 15, 2025 2.650 2.780 2.500 2.610 60,708 -0.04(-1.51%)
Oct 14, 2025 2.730 2.789 2.600 2.650 78,578 -0.16(-5.69%)
Oct 13, 2025 2.790 2.863 2.720 2.810 63,304 +0.12(+4.46%)
Oct 10, 2025 3.000 3.210 2.630 2.690 155,853 -0.23(-7.88%)
Oct 09, 2025 2.940 2.993 2.900 2.920 41,826 -0.03(-1.02%)
Oct 08, 2025 2.720 2.999 2.720 2.950 110,170 +0.34(+13.03%)
Oct 07, 2025 2.720 2.810 2.610 2.610 57,076 -0.10(-3.69%)
Oct 06, 2025 2.810 2.827 2.650 2.710 86,105 -0.07(-2.52%)
Oct 03, 2025 2.540 2.900 2.540 2.780 166,990 +0.24(+9.45%)
Oct 02, 2025 2.580 2.650 2.480 2.540 57,764 -0.05(-1.93%)
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 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.