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)

1.305 -0.015 (-1.14%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 1.300 1.369 1.260 1.305 153,651 -0.02(-1.14%)
Dec 23, 2025 1.230 1.330 1.230 1.320 214,995 +0.04(+3.13%)
Dec 22, 2025 1.190 1.330 1.130 1.280 188,472 +0.06(+4.92%)
Dec 19, 2025 1.270 1.331 1.090 1.220 422,338 -0.06(-4.69%)
Dec 18, 2025 1.520 1.570 1.200 1.280 1,256,619 -0.23(-15.23%)
Dec 17, 2025 1.740 2.100 1.470 1.510 3,535,102 -0.11(-6.79%)
Dec 16, 2025 1.520 1.670 1.370 1.620 385,269 +0.02(+1.25%)
Dec 15, 2025 1.830 1.850 1.370 1.600 1,347,891 -0.04(-2.44%)
Dec 12, 2025 1.710 1.950 1.550 1.640 1,716,334 +0.11(+7.19%)
Dec 11, 2025 1.560 1.559 1.490 1.530 31,181 -0.03(-1.92%)
Dec 10, 2025 1.570 1.570 1.490 1.560 38,154 +0.02(+0.97%)
Dec 09, 2025 1.470 1.622 1.460 1.545 41,050 +0.10(+7.29%)
Dec 08, 2025 1.580 1.580 1.420 1.440 44,502 -0.14(-8.86%)
Dec 05, 2025 1.540 1.645 1.450 1.580 73,706 +0.05(+3.27%)
Dec 04, 2025 1.380 1.553 1.360 1.530 63,858 +0.17(+12.50%)
Dec 03, 2025 1.290 1.360 1.284 1.360 32,663 +0.09(+7.09%)
Dec 02, 2025 1.400 1.440 1.220 1.270 78,966 -0.09(-6.62%)
Dec 01, 2025 1.480 1.480 1.360 1.360 34,350 -0.12(-8.11%)
Nov 28, 2025 1.490 1.490 1.450 1.480 33,145 +0.05(+3.50%)
Nov 26, 2025 1.380 1.545 1.350 1.430 92,162 +0.08(+5.93%)
Nov 25, 2025 1.452 1.452 1.350 1.350 40,529 -0.06(-4.26%)
Nov 24, 2025 1.461 1.475 1.400 1.410 26,637 -0.04(-2.76%)
Nov 21, 2025 1.390 1.500 1.360 1.450 64,874 +0.04(+2.84%)
Nov 20, 2025 1.420 1.500 1.390 1.410 31,413 +0.02(+1.44%)
Nov 19, 2025 1.500 1.500 1.360 1.390 14,098 -0.13(-8.55%)
Nov 18, 2025 1.430 1.550 1.380 1.520 28,803 +0.05(+3.40%)
Nov 17, 2025 1.390 1.505 1.371 1.470 34,663 +0.10(+7.30%)
Nov 14, 2025 1.400 1.490 1.290 1.370 87,558 -0.06(-4.20%)
Nov 13, 2025 1.460 1.680 1.350 1.430 103,241 -0.12(-7.74%)
Nov 12, 2025 2.060 2.060 1.520 1.550 209,185 -0.47(-23.27%)
Nov 11, 2025 1.960 2.057 1.870 2.020 103,761 -0.17(-7.76%)
Nov 10, 2025 1.930 2.360 1.850 2.190 4,405,371 -0.20(-8.37%)
Nov 07, 2025 2.300 2.420 2.200 2.390 20,846 +0.01(+0.42%)
Nov 06, 2025 2.540 2.608 2.310 2.380 25,931 -0.05(-2.06%)
Nov 05, 2025 2.390 2.460 2.370 2.430 14,222 +0.10(+4.29%)
Nov 04, 2025 2.490 2.490 2.330 2.330 11,976 -0.16(-6.43%)
Nov 03, 2025 2.490 2.560 2.430 2.490 9,045 -0.05(-1.97%)
Oct 31, 2025 2.640 2.660 2.420 2.540 37,228 -0.11(-4.15%)
Oct 30, 2025 2.670 2.820 2.650 2.650 14,361 -0.09(-3.28%)
Oct 29, 2025 3.000 3.020 2.620 2.740 27,465 -0.31(-10.16%)
Oct 28, 2025 3.170 3.180 2.950 3.050 33,485 -0.15(-4.69%)
Oct 27, 2025 3.440 3.523 3.120 3.200 24,896 -0.09(-2.74%)
Oct 24, 2025 3.200 3.320 3.130 3.290 10,852 +0.08(+2.49%)
Oct 23, 2025 2.880 3.305 2.770 3.210 50,670 +0.32(+11.07%)
Oct 22, 2025 2.840 3.080 2.781 2.890 284,313 -0.36(-11.08%)
Oct 21, 2025 3.520 3.650 3.250 3.250 165,252 -0.35(-9.72%)
Oct 20, 2025 3.780 3.900 3.538 3.600 23,548 -0.18(-4.76%)
Oct 17, 2025 3.840 3.840 3.620 3.780 20,044 -0.17(-4.30%)
Oct 16, 2025 4.350 4.350 3.950 3.950 25,792 -0.33(-7.71%)
Oct 15, 2025 3.770 4.400 3.770 4.280 192,617 +0.54(+14.44%)
Oct 14, 2025 3.540 3.860 3.540 3.740 109,328 +0.01(+0.27%)
Oct 13, 2025 3.610 3.770 3.530 3.730 32,931 +0.21(+5.97%)
Oct 10, 2025 4.250 4.500 3.500 3.520 78,112 -0.81(-18.71%)
Oct 09, 2025 4.850 4.850 4.231 4.330 69,551 -0.50(-10.35%)
Oct 08, 2025 4.770 5.130 4.770 4.830 63,677 +0.08(+1.68%)
Oct 07, 2025 6.800 6.800 4.650 4.750 140,076 -2.15(-31.16%)
Oct 06, 2025 6.810 7.070 6.730 6.900 38,979 +0.15(+2.22%)
Oct 03, 2025 7.580 7.580 6.700 6.750 71,828 -0.54(-7.41%)
Oct 02, 2025 7.480 7.560 7.200 7.290 70,928 -0.12(-1.62%)
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.