ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

ProFrac Holding Corp. - Class A Common Stock (NQ: ACDC )

7.170 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 6.770 7.310 6.680 7.170 1,146,304 +0.38(+5.60%)
Sep 30, 2024 6.690 6.910 6.660 6.790 1,119,468 +0.10(+1.49%)
Sep 27, 2024 6.530 6.700 6.430 6.690 995,112 +0.27(+4.21%)
Sep 26, 2024 6.390 6.530 6.210 6.420 941,280 -0.05(-0.77%)
Sep 25, 2024 6.560 6.560 6.400 6.470 553,456 -0.13(-1.97%)
Sep 24, 2024 6.610 6.740 6.490 6.600 560,432 -0.01(-0.15%)
Sep 23, 2024 6.470 6.658 6.350 6.610 450,234 +0.17(+2.64%)
Sep 20, 2024 6.440 6.600 6.200 6.440 726,293 -0.06(-0.92%)
Sep 19, 2024 6.650 6.650 6.383 6.500 495,563 +0.11(+1.72%)
Sep 18, 2024 6.440 6.760 6.350 6.390 683,868 -0.11(-1.69%)
Sep 17, 2024 6.340 6.625 6.280 6.500 1,191,075 +0.27(+4.33%)
Sep 16, 2024 6.240 6.370 6.045 6.230 643,936 +0.03(+0.48%)
Sep 13, 2024 6.220 6.390 6.010 6.200 708,850 +0.08(+1.31%)
Sep 12, 2024 5.920 6.235 5.865 6.120 1,361,151 +0.28(+4.79%)
Sep 11, 2024 6.680 6.790 5.760 5.840 1,594,760 -0.85(-12.71%)
Sep 10, 2024 6.410 6.770 6.320 6.690 1,833,525 +0.33(+5.19%)
Sep 09, 2024 6.470 6.485 6.220 6.360 587,537 -0.08(-1.24%)
Sep 06, 2024 6.250 6.480 6.120 6.440 971,445 +0.19(+3.04%)
Sep 05, 2024 6.340 6.390 6.070 6.250 866,785 +0.09(+1.46%)
Sep 04, 2024 6.530 6.650 6.115 6.160 698,738 -0.41(-6.24%)
Sep 03, 2024 6.690 6.690 6.335 6.570 1,604,074 -0.28(-4.09%)
Aug 30, 2024 6.740 6.900 6.685 6.850 359,277 +0.08(+1.18%)
Aug 29, 2024 6.800 6.987 6.720 6.770 542,798 +0.06(+0.89%)
Aug 28, 2024 6.730 6.750 6.610 6.710 521,518 -0.15(-2.19%)
Aug 27, 2024 6.690 6.885 6.530 6.860 643,805 +0.11(+1.63%)
Aug 26, 2024 6.680 6.940 6.610 6.750 701,001 +0.25(+3.85%)
Aug 23, 2024 6.250 6.820 6.250 6.500 1,247,358 +0.39(+6.38%)
Aug 22, 2024 6.350 6.350 6.060 6.110 760,715 -0.24(-3.78%)
Aug 21, 2024 6.600 6.640 6.200 6.350 1,118,120 -0.16(-2.46%)
Aug 20, 2024 6.530 6.720 6.390 6.510 1,012,866 -0.08(-1.21%)
Aug 19, 2024 6.560 6.850 6.510 6.590 789,508 +0.06(+0.92%)
Aug 16, 2024 6.500 6.725 6.400 6.530 845,855 +0.09(+1.40%)
Aug 15, 2024 6.360 6.560 6.290 6.440 1,031,558 +0.26(+4.21%)
Aug 14, 2024 6.310 6.315 5.980 6.180 872,564 -0.13(-2.06%)
Aug 13, 2024 6.010 6.350 5.750 6.310 1,473,462 +0.33(+5.52%)
Aug 12, 2024 5.800 6.259 5.590 5.980 1,414,134 +0.21(+3.64%)
Aug 09, 2024 6.110 6.174 5.600 5.770 1,394,886 -0.34(-5.49%)
Aug 08, 2024 6.500 6.690 6.020 6.105 2,198,198 -1.09(-15.21%)
Aug 07, 2024 7.440 7.590 7.140 7.200 879,476 +0.04(+0.56%)
Aug 06, 2024 7.400 7.550 7.140 7.160 498,418 -0.23(-3.11%)
Aug 05, 2024 7.350 7.420 7.070 7.390 751,324 -0.35(-4.52%)
Aug 02, 2024 8.040 8.080 7.590 7.740 610,548 -0.73(-8.62%)
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.