ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Pop Culture Group Company Cl A (NQ: CPOP )

1.500 -0.040 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 1.550 1.600 1.450 1.500 122,475 -0.04(-2.60%)
Jul 18, 2024 1.480 1.646 1.480 1.540 176,148 -0.04(-2.53%)
Jul 17, 2024 1.420 1.700 1.370 1.580 648,166 +0.16(+11.27%)
Jul 16, 2024 1.280 1.460 1.280 1.420 666,109 +0.02(+1.43%)
Jul 15, 2024 1.560 1.590 1.350 1.400 5,799,438 +0.11(+8.53%)
Jul 12, 2024 1.250 1.340 1.250 1.290 2,935,506 +0.04(+3.20%)
Jul 11, 2024 1.280 1.290 1.200 1.250 43,035 -0.07(-5.30%)
Jul 10, 2024 1.180 1.390 1.150 1.320 232,231 +0.14(+11.86%)
Jul 09, 2024 1.240 1.240 1.180 1.180 24,994 -0.02(-1.67%)
Jul 08, 2024 1.250 1.280 1.160 1.200 51,933 -0.08(-6.25%)
Jul 05, 2024 1.250 1.419 1.230 1.280 274,304 +0.01(+0.79%)
Jul 03, 2024 1.290 1.330 1.230 1.270 31,149 +0.01(+0.79%)
Jul 02, 2024 1.330 1.347 1.230 1.260 65,551 -0.07(-5.26%)
Jul 01, 2024 1.430 1.430 1.270 1.330 156,052 -0.09(-6.34%)
Jun 28, 2024 1.530 1.550 1.380 1.420 137,672 -0.13(-8.39%)
Jun 27, 2024 1.550 1.600 1.460 1.550 276,666 +0.02(+1.31%)
Jun 26, 2024 1.750 1.800 1.360 1.530 1,483,403 -0.28(-15.47%)
Jun 25, 2024 1.330 2.340 1.300 1.810 34,861,460 +0.66(+57.39%)
Jun 24, 2024 1.130 1.180 1.130 1.150 20,151 -0.02(-1.71%)
Jun 21, 2024 1.150 1.210 1.140 1.170 23,697 -0.02(-1.68%)
Jun 20, 2024 1.170 1.210 1.130 1.190 9,896 +0.01(+0.85%)
Jun 18, 2024 1.220 1.221 1.130 1.180 42,113 -0.04(-3.28%)
Jun 17, 2024 1.240 1.290 1.220 1.220 80,627 -0.05(-3.94%)
Jun 14, 2024 1.270 1.270 1.240 1.270 18,361 +0.01(+0.79%)
Jun 13, 2024 1.340 1.340 1.200 1.260 23,337 -0.09(-6.67%)
Jun 12, 2024 1.400 1.420 1.240 1.350 101,438 -0.04(-2.88%)
Jun 11, 2024 1.420 1.420 1.360 1.390 19,279 +0.03(+2.21%)
Jun 10, 2024 1.460 1.455 1.360 1.360 31,555 -0.09(-6.21%)
Jun 07, 2024 1.510 1.520 1.400 1.450 26,544 -0.04(-2.68%)
Jun 06, 2024 1.480 1.525 1.454 1.490 123,702 +0.00(+0.00%)
Jun 05, 2024 1.490 1.540 1.420 1.490 108,793 -0.01(-0.67%)
Jun 04, 2024 1.380 1.559 1.370 1.500 151,539 +0.09(+6.38%)
Jun 03, 2024 1.430 1.530 1.350 1.410 181,209 -0.02(-1.40%)
May 31, 2024 1.380 1.430 1.380 1.430 73,831 +0.05(+3.62%)
May 30, 2024 1.380 1.440 1.370 1.380 72,973 +0.02(+1.47%)
May 29, 2024 1.420 1.450 1.345 1.360 75,704 -0.06(-4.23%)
May 28, 2024 1.480 1.520 1.410 1.420 73,808 -0.06(-4.05%)
May 24, 2024 1.490 1.540 1.460 1.480 57,102 -0.01(-0.67%)
May 23, 2024 1.560 1.600 1.430 1.490 87,056 -0.09(-5.70%)
May 22, 2024 1.630 1.660 1.500 1.580 117,331 -0.09(-5.39%)
May 21, 2024 1.610 1.820 1.610 1.670 232,253 +0.01(+0.60%)
May 20, 2024 1.780 1.850 1.650 1.660 177,162 -0.14(-7.78%)
May 17, 2024 1.960 1.960 1.740 1.800 97,057 -0.05(-2.70%)
May 16, 2024 2.070 2.070 1.830 1.850 110,201 -0.25(-11.90%)
May 15, 2024 2.220 2.310 2.000 2.100 171,177 -0.29(-12.10%)
May 14, 2024 2.420 2.490 2.280 2.389 255,070 -0.11(-4.44%)
May 13, 2024 2.630 2.720 2.453 2.500 453,399 -0.36(-12.59%)
May 10, 2024 3.000 3.170 2.750 2.860 1,450,210 -0.26(-8.33%)
May 09, 2024 3.530 4.300 2.780 3.120 76,966,856 +1.42(+83.53%)
May 08, 2024 1.640 1.700 1.640 1.700 423,910 +0.06(+3.66%)
May 07, 2024 1.580 1.640 1.580 1.640 2,410 +0.04(+2.50%)
May 06, 2024 1.560 1.851 1.560 1.600 20,811 +0.00(+0.00%)
May 03, 2024 1.620 1.708 1.554 1.600 9,707 -0.02(-1.23%)
May 02, 2024 1.650 1.660 1.578 1.620 4,596 -0.02(-1.23%)
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.