ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

D-Market Electronic Services & Trading - American Depositary Shares (NQ:HEPS)

2.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 2.850 2.865 2.790 2.800 463,615 +0.00(+0.00%)
Apr 16, 2026 2.790 2.809 2.780 2.800 177,639 +0.01(+0.36%)
Apr 15, 2026 2.820 2.830 2.760 2.790 159,327 -0.02(-0.71%)
Apr 14, 2026 2.840 2.850 2.780 2.810 179,521 -0.03(-1.06%)
Apr 13, 2026 2.710 2.840 2.690 2.840 404,290 +0.13(+4.80%)
Apr 10, 2026 2.720 2.740 2.690 2.710 566,017 +0.01(+0.37%)
Apr 09, 2026 2.680 2.710 2.680 2.700 169,517 +0.02(+0.75%)
Apr 08, 2026 2.670 2.700 2.670 2.680 349,661 +0.03(+1.13%)
Apr 07, 2026 2.640 2.680 2.630 2.650 178,585 +0.00(+0.00%)
Apr 06, 2026 2.680 2.720 2.640 2.650 98,445 -0.05(-1.85%)
Apr 02, 2026 2.640 2.725 2.640 2.700 171,493 +0.01(+0.37%)
Apr 01, 2026 2.660 2.700 2.640 2.690 167,685 +0.07(+2.67%)
Mar 31, 2026 2.610 2.670 2.600 2.620 340,947 +0.01(+0.38%)
Mar 30, 2026 2.610 2.670 2.565 2.610 366,963 +0.00(+0.00%)
Mar 27, 2026 2.670 2.685 2.600 2.610 209,578 -0.02(-0.76%)
Mar 26, 2026 2.660 2.660 2.630 2.630 129,952 -0.05(-1.87%)
Mar 25, 2026 2.690 2.750 2.650 2.680 75,882 +0.01(+0.37%)
Mar 24, 2026 2.620 2.720 2.620 2.670 226,242 +0.03(+1.14%)
Mar 23, 2026 2.630 2.760 2.570 2.640 551,156 +0.02(+0.76%)
Mar 20, 2026 2.640 2.755 2.600 2.620 46,372 -0.03(-1.13%)
Mar 19, 2026 2.750 2.750 2.645 2.650 126,909 -0.10(-3.64%)
Mar 18, 2026 2.790 2.845 2.740 2.750 164,501 -0.03(-1.08%)
Mar 17, 2026 2.890 2.930 2.780 2.780 133,276 -0.10(-3.47%)
Mar 16, 2026 2.900 2.980 2.880 2.880 116,096 -0.01(-0.35%)
Mar 13, 2026 2.830 2.990 2.790 2.890 110,436 +0.05(+1.76%)
Mar 12, 2026 2.780 2.870 2.730 2.840 519,068 +0.01(+0.35%)
Mar 11, 2026 2.940 2.990 2.810 2.830 81,281 -0.09(-3.08%)
Mar 10, 2026 2.890 3.020 2.890 2.920 246,816 +0.01(+0.34%)
Mar 09, 2026 2.800 2.955 2.771 2.910 439,565 +0.05(+1.75%)
Mar 06, 2026 2.880 2.890 2.815 2.860 114,839 -0.03(-1.04%)
Mar 05, 2026 2.760 2.950 2.760 2.890 645,186 +0.12(+4.33%)
Mar 04, 2026 2.660 2.780 2.660 2.770 116,130 +0.11(+4.14%)
Mar 03, 2026 2.590 2.695 2.580 2.660 287,305 +0.04(+1.53%)
Mar 02, 2026 2.590 2.655 2.480 2.620 389,757 -0.03(-1.13%)
Feb 27, 2026 2.660 2.750 2.600 2.650 560,406 -0.10(-3.64%)
Feb 26, 2026 2.720 2.790 2.700 2.750 246,992 +0.00(+0.00%)
Feb 25, 2026 2.760 2.790 2.700 2.750 157,782 +0.00(+0.00%)
Feb 24, 2026 2.660 2.760 2.650 2.750 278,250 +0.09(+3.38%)
Feb 23, 2026 2.690 2.697 2.630 2.660 124,641 -0.05(-1.85%)
Feb 20, 2026 2.680 2.820 2.680 2.710 116,553 +0.02(+0.74%)
Feb 19, 2026 2.630 2.720 2.610 2.690 263,923 +0.06(+2.28%)
Feb 18, 2026 2.620 2.670 2.610 2.630 54,527 +0.01(+0.38%)
Feb 17, 2026 2.620 2.700 2.600 2.620 126,695 -0.01(-0.38%)
Feb 13, 2026 2.610 2.680 2.590 2.630 156,561 +0.01(+0.38%)
Feb 12, 2026 2.700 2.725 2.575 2.620 240,654 -0.04(-1.50%)
Feb 11, 2026 2.730 2.730 2.621 2.660 284,762 -0.06(-2.21%)
Feb 10, 2026 2.850 2.930 2.700 2.720 417,115 -0.04(-1.45%)
Feb 09, 2026 2.670 2.770 2.660 2.760 185,718 +0.08(+2.99%)
Feb 06, 2026 2.610 2.680 2.590 2.680 156,284 +0.08(+2.88%)
Feb 05, 2026 2.650 2.660 2.540 2.605 224,809 -0.04(-1.70%)
Feb 04, 2026 2.680 2.749 2.535 2.650 743,423 -0.03(-1.12%)
Feb 03, 2026 2.730 2.730 2.660 2.680 313,652 -0.06(-2.19%)
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.