ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

SHF Holdings, Inc. - Class A Common Stock (NQ: SHFS )

0.5000 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 0.4925 0.5199 0.4901 0.5000 15,990 +0.01(+2.02%)
Oct 01, 2024 0.5600 0.5569 0.4801 0.4901 74,662 -0.06(-11.42%)
Sep 30, 2024 0.5100 0.5574 0.5001 0.5533 56,322 +0.04(+7.52%)
Sep 27, 2024 0.5299 0.5500 0.5000 0.5146 94,722 -0.02(-2.89%)
Sep 26, 2024 0.5400 0.5599 0.5200 0.5299 53,523 -0.02(-2.75%)
Sep 25, 2024 0.5220 0.5500 0.5050 0.5449 84,063 +0.01(+2.79%)
Sep 24, 2024 0.5871 0.5871 0.5200 0.5301 56,757 -0.04(-6.95%)
Sep 23, 2024 0.5500 0.5800 0.5411 0.5697 50,016 -0.01(-1.03%)
Sep 20, 2024 0.5600 0.5800 0.5433 0.5756 123,925 +0.02(+2.90%)
Sep 19, 2024 0.5600 0.5600 0.5400 0.5594 32,470 +0.02(+3.59%)
Sep 18, 2024 0.5700 0.5900 0.5394 0.5400 72,677 -0.03(-4.76%)
Sep 17, 2024 0.5810 0.5900 0.5669 0.5670 3,798 -0.01(-1.89%)
Sep 16, 2024 0.5578 0.6200 0.5501 0.5779 42,339 +0.02(+2.83%)
Sep 13, 2024 0.5700 0.5700 0.5450 0.5620 62,840 -0.01(-1.40%)
Sep 12, 2024 0.5600 0.5800 0.5500 0.5700 82,407 -0.01(-1.72%)
Sep 11, 2024 0.5800 0.5800 0.5500 0.5800 53,403 +0.00(+0.00%)
Sep 10, 2024 0.6099 0.6099 0.5600 0.5800 20,289 -0.02(-3.17%)
Sep 09, 2024 0.5725 0.6100 0.5301 0.5990 75,222 +0.01(+1.53%)
Sep 06, 2024 0.5500 0.6000 0.5500 0.5900 24,167 +0.03(+4.55%)
Sep 05, 2024 0.5600 0.5900 0.5500 0.5643 39,759 +0.00(+0.77%)
Sep 04, 2024 0.5800 0.5950 0.5550 0.5600 46,533 -0.06(-9.53%)
Sep 03, 2024 0.6500 0.6500 0.6000 0.6190 27,408 -0.01(-1.90%)
Aug 30, 2024 0.5800 0.6500 0.5744 0.6310 47,147 +0.05(+7.86%)
Aug 29, 2024 0.6300 0.6300 0.5663 0.5850 35,008 -0.02(-2.50%)
Aug 28, 2024 0.5900 0.6349 0.5900 0.6000 30,309 +0.01(+2.13%)
Aug 27, 2024 0.6250 0.6500 0.5733 0.5875 18,825 -0.06(-9.48%)
Aug 26, 2024 0.6470 0.6500 0.6200 0.6490 38,391 -0.00(-0.15%)
Aug 23, 2024 0.6110 0.6500 0.6085 0.6500 57,359 +0.02(+3.27%)
Aug 22, 2024 0.6426 0.6430 0.6200 0.6294 51,672 -0.01(-1.27%)
Aug 21, 2024 0.6400 0.6500 0.6300 0.6375 58,105 +0.00(+0.25%)
Aug 20, 2024 0.5910 0.6359 0.5770 0.6359 76,275 +0.00(+0.14%)
Aug 19, 2024 0.6300 0.6350 0.5805 0.6350 53,194 +0.00(+0.00%)
Aug 16, 2024 0.6300 0.6500 0.6300 0.6350 17,333 +0.00(+0.78%)
Aug 15, 2024 0.6100 0.6649 0.6100 0.6301 40,334 +0.01(+0.83%)
Aug 14, 2024 0.6400 0.6400 0.6000 0.6249 25,161 +0.01(+2.44%)
Aug 13, 2024 0.6100 0.6399 0.5802 0.6100 41,403 -0.02(-3.17%)
Aug 12, 2024 0.5999 0.6499 0.5540 0.6300 48,301 +0.03(+5.18%)
Aug 09, 2024 0.5650 0.5990 0.5600 0.5990 24,624 -0.00(-0.50%)
Aug 08, 2024 0.6299 0.6500 0.5100 0.6020 37,589 +0.01(+2.03%)
Aug 07, 2024 0.6300 0.6500 0.5700 0.5900 64,824 -0.04(-5.60%)
Aug 06, 2024 0.5500 0.6900 0.5500 0.6250 12,508 +0.04(+6.84%)
Aug 05, 2024 0.5750 0.5880 0.5510 0.5850 35,588 -0.04(-5.80%)
Aug 02, 2024 0.6790 0.6790 0.6210 0.6210 28,412 -0.05(-7.34%)
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.