ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Advanced Flower Capital Inc. - Common Stock (NQ:AFCG)

2.810 +0.040 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 02, 2026 2.710 2.825 2.680 2.810 116,290 +0.04(+1.44%)
Apr 01, 2026 2.840 2.950 2.755 2.770 201,623 -0.05(-1.77%)
Mar 31, 2026 2.630 2.865 2.620 2.820 407,065 +0.18(+6.82%)
Mar 30, 2026 2.700 2.750 2.610 2.640 322,360 -0.02(-0.75%)
Mar 27, 2026 2.590 2.725 2.580 2.660 296,993 +0.06(+2.31%)
Mar 26, 2026 2.610 2.645 2.595 2.600 128,803 -0.01(-0.38%)
Mar 25, 2026 2.620 2.690 2.610 2.610 192,605 -0.01(-0.38%)
Mar 24, 2026 2.660 2.680 2.570 2.620 347,262 -0.09(-3.32%)
Mar 23, 2026 2.640 2.710 2.580 2.710 206,433 +0.21(+8.40%)
Mar 20, 2026 2.770 2.770 2.460 2.500 864,585 -0.24(-8.76%)
Mar 19, 2026 2.620 2.740 2.520 2.740 276,620 +0.06(+2.24%)
Mar 18, 2026 2.690 2.690 2.530 2.680 336,137 +0.01(+0.37%)
Mar 17, 2026 2.650 2.750 2.618 2.670 186,082 +0.07(+2.69%)
Mar 16, 2026 2.630 2.650 2.500 2.600 226,182 -0.03(-1.14%)
Mar 13, 2026 2.620 2.670 2.575 2.630 195,688 +0.00(+0.00%)
Mar 12, 2026 2.650 2.670 2.590 2.630 106,020 +0.00(+0.00%)
Mar 11, 2026 2.670 2.790 2.620 2.630 154,979 -0.01(-0.38%)
Mar 10, 2026 2.590 2.740 2.560 2.640 255,408 +0.07(+2.72%)
Mar 09, 2026 2.550 2.650 2.470 2.570 686,174 -0.05(-1.91%)
Mar 06, 2026 2.510 2.640 2.430 2.620 228,944 +0.05(+1.95%)
Mar 05, 2026 2.390 2.720 2.374 2.570 770,920 +0.16(+6.64%)
Mar 04, 2026 2.210 2.420 2.210 2.410 404,364 +0.20(+9.05%)
Mar 03, 2026 2.230 2.270 2.190 2.210 189,392 -0.11(-4.74%)
Mar 02, 2026 2.250 2.320 2.210 2.320 117,073 +0.04(+1.75%)
Feb 27, 2026 2.320 2.362 2.240 2.280 148,796 -0.10(-4.20%)
Feb 26, 2026 2.400 2.437 2.320 2.380 148,046 -0.03(-1.24%)
Feb 25, 2026 2.330 2.420 2.320 2.410 106,685 +0.08(+3.43%)
Feb 24, 2026 2.150 2.345 2.150 2.330 204,486 +0.13(+5.91%)
Feb 23, 2026 2.260 2.280 2.172 2.200 158,352 -0.06(-2.65%)
Feb 20, 2026 2.230 2.290 2.230 2.260 127,128 +0.02(+0.89%)
Feb 19, 2026 2.240 2.270 2.190 2.240 174,632 -0.06(-2.61%)
Feb 18, 2026 2.280 2.310 2.243 2.300 111,504 +0.03(+1.32%)
Feb 17, 2026 2.220 2.310 2.217 2.270 201,120 +0.06(+2.71%)
Feb 13, 2026 2.230 2.265 2.150 2.210 281,244 +0.00(+0.00%)
Feb 12, 2026 2.300 2.320 2.200 2.210 182,454 -0.13(-5.56%)
Feb 11, 2026 2.310 2.340 2.220 2.340 171,840 +0.03(+1.30%)
Feb 10, 2026 2.230 2.375 2.215 2.310 244,451 +0.10(+4.52%)
Feb 09, 2026 2.170 2.230 2.100 2.210 305,247 +0.04(+1.84%)
Feb 06, 2026 2.080 2.190 2.065 2.170 165,770 +0.08(+3.83%)
Feb 05, 2026 2.140 2.155 2.060 2.090 245,109 -0.09(-4.13%)
Feb 04, 2026 2.110 2.203 2.070 2.180 392,274 +0.02(+0.93%)
Feb 03, 2026 2.200 2.224 2.120 2.160 511,708 -0.08(-3.57%)
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.