ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

ALPS Group Inc - Ordinary Share (NQ:ALPS)

1.175 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 0.9700 1.390 0.9700 1.175 472,668 +0.21(+21.13%)
Mar 11, 2026 1.010 1.010 0.9700 0.9700 5,481 -0.04(-3.96%)
Mar 10, 2026 0.9500 1.100 0.9400 1.010 61,046 +0.07(+7.45%)
Mar 09, 2026 0.8700 0.9500 0.8700 0.9400 44,025 +0.06(+6.70%)
Mar 06, 2026 0.9300 0.9300 0.8800 0.8810 20,453 -0.01(-1.01%)
Mar 05, 2026 0.9130 0.9299 0.8900 0.8900 16,233 -0.02(-2.52%)
Mar 04, 2026 0.9055 0.9130 0.9010 0.9130 4,351 +0.00(+0.33%)
Mar 03, 2026 0.9400 0.9684 0.9000 0.9100 29,241 -0.02(-2.15%)
Mar 02, 2026 0.9351 0.9681 0.9250 0.9300 26,311 -0.03(-3.12%)
Feb 27, 2026 0.9900 1.050 0.9600 0.9600 21,687 -0.03(-3.02%)
Feb 26, 2026 0.9900 1.000 0.9400 0.9899 28,637 -0.06(-5.72%)
Feb 25, 2026 0.9300 1.110 0.9200 1.050 120,539 +0.12(+12.77%)
Feb 24, 2026 0.9450 0.9450 0.8603 0.9311 24,800 +0.02(+2.32%)
Feb 23, 2026 0.9487 0.9487 0.8751 0.9100 7,291 +0.02(+2.29%)
Feb 20, 2026 0.9000 0.9491 0.8500 0.8896 13,099 -0.01(-1.16%)
Feb 19, 2026 0.9200 0.9400 0.9000 0.9000 8,299 -0.01(-0.55%)
Feb 18, 2026 0.9500 0.9500 0.8729 0.9050 5,526 +0.01(+0.56%)
Feb 17, 2026 0.9050 0.9150 0.9000 0.9000 8,869 +0.00(+0.00%)
Feb 13, 2026 0.9470 0.9475 0.9000 0.9000 15,567 -0.00(-0.19%)
Feb 12, 2026 0.9280 0.9499 0.9001 0.9017 7,084 -0.03(-3.04%)
Feb 11, 2026 0.9699 0.9699 0.9100 0.9300 19,297 -0.01(-0.61%)
Feb 10, 2026 0.9400 0.9500 0.9061 0.9357 14,079 -0.00(-0.12%)
Feb 09, 2026 0.9000 0.9800 0.9000 0.9368 17,445 +0.01(+0.62%)
Feb 06, 2026 0.9264 0.9800 0.8942 0.9310 53,799 +0.01(+1.54%)
Feb 05, 2026 0.9800 0.9800 0.9000 0.9169 38,506 -0.00(-0.17%)
Feb 04, 2026 0.9205 0.9370 0.8900 0.9185 28,448 -0.05(-4.72%)
Feb 03, 2026 1.000 1.000 0.9488 0.9640 67,999 -0.02(-2.09%)
Feb 02, 2026 0.9407 1.020 0.9100 0.9846 48,567 +0.01(+1.53%)
Jan 30, 2026 0.9400 1.015 0.9000 0.9698 197,595 +0.04(+4.29%)
Jan 29, 2026 0.9500 0.9690 0.8239 0.9299 52,021 -0.03(-3.14%)
Jan 28, 2026 1.000 1.000 0.9600 0.9600 36,279 -0.02(-2.24%)
Jan 27, 2026 1.000 1.010 0.9820 0.9820 19,524 -0.03(-2.77%)
Jan 26, 2026 0.9692 1.010 0.9230 1.010 31,964 +0.04(+4.12%)
Jan 23, 2026 1.010 1.010 0.9200 0.9700 61,925 -0.04(-3.96%)
Jan 22, 2026 1.020 1.030 0.9900 1.010 19,812 +0.01(+1.05%)
Jan 21, 2026 1.010 1.021 0.9750 0.9995 34,353 -0.01(-1.04%)
Jan 20, 2026 0.9700 1.010 0.9600 1.010 31,684 +0.02(+2.02%)
Jan 16, 2026 1.030 1.030 0.9801 0.9900 38,395 -0.01(-1.00%)
Jan 15, 2026 0.9600 1.030 0.9600 1.000 243,860 +0.04(+3.63%)
Jan 14, 2026 0.9900 0.9900 0.9500 0.9650 14,929 -0.03(-3.39%)
Jan 13, 2026 0.9750 1.005 0.9750 0.9989 19,829 +0.03(+2.81%)
Jan 12, 2026 0.9600 1.010 0.9600 0.9716 67,812 -0.01(-1.13%)
Jan 09, 2026 0.9750 1.000 0.9203 0.9827 46,906 +0.01(+0.79%)
Jan 08, 2026 0.9000 1.004 0.8971 0.9750 45,995 +0.02(+1.98%)
Jan 07, 2026 0.9999 1.015 0.9560 0.9561 45,625 +0.00(+0.20%)
Jan 06, 2026 1.030 1.030 0.9300 0.9542 55,187 -0.05(-4.58%)
Jan 05, 2026 0.9350 1.100 0.9101 1.000 195,301 +0.09(+9.77%)
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.