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)

2.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 2.790 2.850 2.745 2.780 146,199 +0.00(+0.00%)
Jan 15, 2026 2.810 2.830 2.733 2.780 112,696 -0.01(-0.36%)
Jan 14, 2026 2.770 2.800 2.720 2.790 165,462 +0.02(+0.72%)
Jan 13, 2026 2.820 2.853 2.750 2.770 127,902 -0.07(-2.46%)
Jan 12, 2026 2.740 2.875 2.720 2.840 203,215 +0.11(+4.03%)
Jan 09, 2026 2.670 2.780 2.645 2.730 162,365 +0.06(+2.25%)
Jan 08, 2026 2.620 2.720 2.591 2.670 258,382 +0.02(+0.75%)
Jan 07, 2026 2.640 2.767 2.590 2.650 374,563 -0.05(-1.85%)
Jan 06, 2026 2.620 2.727 2.611 2.700 280,115 +0.07(+2.66%)
Jan 05, 2026 2.530 2.710 2.530 2.630 333,085 +0.07(+2.73%)
Jan 02, 2026 2.490 2.590 2.490 2.560 192,326 +0.08(+3.23%)
Dec 31, 2025 2.510 2.525 2.460 2.480 170,982 -0.01(-0.40%)
Dec 30, 2025 2.500 2.580 2.470 2.490 205,917 +0.00(+0.00%)
Dec 29, 2025 2.510 2.550 2.460 2.490 145,993 -0.03(-1.19%)
Dec 26, 2025 2.540 2.605 2.510 2.520 217,761 -0.04(-1.56%)
Dec 24, 2025 2.440 2.570 2.410 2.560 289,076 +0.11(+4.49%)
Dec 23, 2025 2.470 2.520 2.310 2.450 569,393 -0.02(-1.01%)
Dec 22, 2025 2.850 2.880 2.420 2.475 1,377,943 -0.81(-24.77%)
Dec 19, 2025 2.410 3.330 2.390 3.290 4,063,488 +0.89(+37.08%)
Dec 18, 2025 2.390 2.430 2.375 2.400 235,222 +0.01(+0.42%)
Dec 17, 2025 2.420 2.450 2.370 2.390 242,452 -0.02(-0.83%)
Dec 16, 2025 2.380 2.440 2.320 2.410 156,878 +0.03(+1.26%)
Dec 15, 2025 2.380 2.420 2.361 2.380 104,804 +0.01(+0.42%)
Dec 12, 2025 2.390 2.460 2.320 2.370 134,834 +0.00(+0.00%)
Dec 11, 2025 2.370 2.390 2.340 2.370 63,621 -0.02(-0.84%)
Dec 10, 2025 2.360 2.400 2.340 2.390 164,171 +0.03(+1.27%)
Dec 09, 2025 2.270 2.380 2.270 2.360 249,505 +0.05(+2.16%)
Dec 08, 2025 2.430 2.430 2.300 2.310 183,522 -0.12(-4.94%)
Dec 05, 2025 2.410 2.455 2.362 2.430 343,403 +0.05(+1.89%)
Dec 04, 2025 2.360 2.390 2.350 2.385 209,914 +0.01(+0.63%)
Dec 03, 2025 2.340 2.395 2.290 2.370 259,809 +0.01(+0.42%)
Dec 02, 2025 2.370 2.396 2.300 2.360 135,965 +0.00(+0.00%)
Dec 01, 2025 2.320 2.400 2.320 2.360 343,359 +0.01(+0.43%)
Nov 28, 2025 2.310 2.375 2.250 2.350 127,516 +0.02(+0.86%)
Nov 26, 2025 2.310 2.345 2.262 2.330 98,155 +0.02(+0.87%)
Nov 25, 2025 2.250 2.330 2.250 2.310 226,607 +0.06(+2.67%)
Nov 24, 2025 2.260 2.280 2.250 2.250 195,728 -0.00(-0.22%)
Nov 21, 2025 2.250 2.270 2.250 2.255 270,420 +0.00(+0.22%)
Nov 20, 2025 2.260 2.300 2.240 2.250 351,975 +0.01(+0.45%)
Nov 19, 2025 2.230 2.300 2.230 2.240 252,440 +0.06(+2.75%)
Nov 18, 2025 2.210 2.290 2.150 2.180 601,874 -0.13(-5.63%)
Nov 17, 2025 2.290 2.340 2.250 2.310 158,228 +0.01(+0.43%)
Nov 14, 2025 2.280 2.330 2.260 2.300 189,407 -0.02(-0.86%)
Nov 13, 2025 2.320 2.340 2.290 2.320 199,396 -0.02(-0.85%)
Nov 12, 2025 2.330 2.390 2.290 2.340 88,742 +0.01(+0.43%)
Nov 11, 2025 2.330 2.350 2.305 2.330 114,341 +0.00(+0.00%)
Nov 10, 2025 2.330 2.385 2.320 2.330 160,515 +0.02(+0.87%)
Nov 07, 2025 2.310 2.340 2.280 2.310 188,756 +0.00(+0.00%)
Nov 06, 2025 2.370 2.410 2.290 2.310 487,900 -0.06(-2.53%)
Nov 05, 2025 2.430 2.500 2.310 2.370 379,359 +0.01(+0.42%)
Nov 04, 2025 2.510 2.530 2.360 2.360 975,720 -0.15(-5.98%)
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.