ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Digital Brands Group, Inc. - Common Stock (NQ:DBGI)

2.280 +0.175 (+8.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 2.210 2.350 2.095 2.280 327,443 +0.17(+8.31%)
Mar 20, 2026 2.470 2.520 2.030 2.105 851,905 -0.40(-15.80%)
Mar 19, 2026 2.510 2.650 2.420 2.500 484,901 -0.10(-4.03%)
Mar 18, 2026 2.610 2.730 2.501 2.605 263,146 -0.08(-3.16%)
Mar 17, 2026 2.930 2.990 2.630 2.690 710,986 -0.24(-8.19%)
Mar 16, 2026 3.030 3.200 2.870 2.930 681,621 -0.10(-3.30%)
Mar 13, 2026 3.860 4.000 3.000 3.030 964,873 -0.77(-20.26%)
Mar 12, 2026 3.430 4.050 3.400 3.800 672,788 +0.36(+10.47%)
Mar 11, 2026 3.180 3.500 3.080 3.440 388,126 +0.36(+11.69%)
Mar 10, 2026 3.130 3.240 2.980 3.080 375,509 -0.04(-1.28%)
Mar 09, 2026 3.180 3.200 2.900 3.120 474,833 -0.06(-1.89%)
Mar 06, 2026 3.410 3.490 3.150 3.180 408,303 -0.28(-8.09%)
Mar 05, 2026 3.860 3.898 3.330 3.460 719,227 -0.30(-7.98%)
Mar 04, 2026 3.220 3.970 3.170 3.760 1,034,781 +0.63(+20.13%)
Mar 03, 2026 3.510 3.560 3.000 3.130 766,287 -0.58(-15.63%)
Mar 02, 2026 2.880 3.730 2.580 3.710 1,235,738 +0.84(+29.27%)
Feb 27, 2026 2.970 3.090 2.680 2.870 827,174 -0.07(-2.38%)
Feb 26, 2026 4.550 4.650 2.830 2.940 2,161,347 -1.40(-32.26%)
Feb 25, 2026 4.820 4.940 4.250 4.340 421,389 -0.48(-9.96%)
Feb 24, 2026 5.020 5.162 4.580 4.820 387,967 -0.26(-5.12%)
Feb 23, 2026 5.210 5.314 4.600 5.080 460,534 -0.13(-2.50%)
Feb 20, 2026 5.310 5.450 4.750 5.210 603,780 +0.04(+0.77%)
Feb 19, 2026 6.710 6.800 4.800 5.170 1,244,102 -1.51(-22.60%)
Feb 18, 2026 5.530 6.730 5.180 6.680 1,159,265 +1.16(+21.01%)
Feb 17, 2026 4.850 5.940 4.800 5.520 1,615,509 +0.73(+15.24%)
Feb 13, 2026 3.800 4.800 3.460 4.790 1,561,384 +1.36(+39.65%)
Feb 12, 2026 3.150 3.600 2.970 3.430 972,954 +0.24(+7.52%)
Feb 11, 2026 3.880 3.900 1.770 3.190 3,518,232 -1.16(-26.67%)
Feb 10, 2026 5.640 5.700 3.850 4.350 1,281,521 -0.84(-16.18%)
Feb 09, 2026 6.890 7.100 5.150 5.190 732,601 -1.37(-20.88%)
Feb 06, 2026 6.660 7.050 5.915 6.560 510,715 -0.02(-0.30%)
Feb 05, 2026 7.990 8.150 6.100 6.580 694,189 -1.40(-17.54%)
Feb 04, 2026 8.400 8.600 7.700 7.980 329,598 -0.64(-7.42%)
Feb 03, 2026 8.430 8.960 7.860 8.620 405,433 +0.35(+4.23%)
Feb 02, 2026 7.350 8.840 7.350 8.270 508,060 +0.99(+13.60%)
Jan 30, 2026 7.760 7.810 6.900 7.280 311,730 -0.57(-7.26%)
Jan 29, 2026 8.600 9.320 7.700 7.850 486,819 -0.50(-5.99%)
Jan 28, 2026 7.580 8.420 7.072 8.350 404,219 +0.91(+12.23%)
Jan 27, 2026 7.500 7.549 6.630 7.440 434,845 -0.03(-0.40%)
Jan 26, 2026 8.630 8.780 7.220 7.470 334,093 -0.89(-10.65%)
Jan 23, 2026 7.870 8.850 7.700 8.360 642,835 +0.79(+10.44%)
Jan 22, 2026 8.610 8.800 7.280 7.570 443,695 -0.82(-9.77%)
Jan 21, 2026 10.07 10.13 7.300 8.390 592,718 -1.41(-14.39%)
Jan 20, 2026 12.90 13.42 8.700 9.800 901,748 -3.81(-27.99%)
Jan 16, 2026 15.75 16.04 13.50 13.61 253,201 -1.76(-11.45%)
Jan 15, 2026 16.56 16.65 15.00 15.37 172,780 -0.32(-2.04%)
Jan 14, 2026 18.00 18.00 15.51 15.69 279,199 -2.09(-11.75%)
Jan 13, 2026 15.26 17.95 14.78 17.78 291,542 +2.96(+19.93%)
Jan 12, 2026 17.17 17.44 14.38 14.82 287,563 -2.14(-12.59%)
Jan 09, 2026 17.52 18.00 16.29 16.96 280,422 -0.17(-0.99%)
Jan 08, 2026 16.25 17.50 15.01 17.13 292,004 +1.21(+7.60%)
Jan 07, 2026 17.00 17.30 15.63 15.92 332,300 -0.55(-3.34%)
Jan 06, 2026 16.00 16.47 14.56 16.47 258,599 +0.64(+4.04%)
Jan 05, 2026 16.08 16.84 13.50 15.83 433,855 +0.60(+3.94%)
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.