ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

SMX (Security Matters) Public Limited Company - Warrant (NQ:SMXWW)

0.0499 +0.0035 (+7.54%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 0.0412 0.0464 0.0412 0.0464 15,217 +0.00(+3.34%)
Mar 19, 2026 0.0400 0.0458 0.0354 0.0449 83,129 +0.00(+0.00%)
Mar 18, 2026 0.0424 0.0493 0.0350 0.0449 47,579 -0.01(-10.91%)
Mar 17, 2026 0.0414 0.0586 0.0412 0.0504 52,774 -0.01(-12.95%)
Mar 16, 2026 0.0849 0.0849 0.0375 0.0579 110,969 +0.02(+48.08%)
Mar 13, 2026 0.0519 0.0519 0.0391 0.0391 51,800 -0.01(-18.88%)
Mar 11, 2026 0.0482 49 -0.01(-12.04%)
Mar 10, 2026 0.0586 0.0586 0.0548 0.0548 4,242 -0.00(-2.14%)
Mar 09, 2026 0.0484 0.0576 0.0470 0.0560 16,720 +0.01(+9.80%)
Mar 06, 2026 0.0499 0.0577 0.0470 0.0510 25,490 +0.00(+2.00%)
Mar 05, 2026 0.0578 0.0593 0.0486 0.0500 2,204 -0.00(-6.02%)
Mar 04, 2026 0.0500 0.0579 0.0485 0.0532 5,892 +0.00(+9.69%)
Mar 03, 2026 0.0525 0.0525 0.0485 0.0485 9,892 +0.00(+0.00%)
Mar 02, 2026 0.0500 0.0590 0.0485 0.0485 11,471 -0.01(-12.77%)
Feb 27, 2026 0.0665 0.0665 0.0522 0.0556 15,649 -0.01(-14.06%)
Feb 26, 2026 0.0532 0.0665 0.0521 0.0647 22,037 +0.01(+23.95%)
Feb 25, 2026 0.0501 0.0887 0.0485 0.0522 73,936 -0.01(-14.14%)
Feb 24, 2026 0.0450 0.0678 0.0450 0.0608 18,549 -0.00(-1.14%)
Feb 23, 2026 0.0481 0.0677 0.0481 0.0615 67,126 +0.02(+36.67%)
Feb 20, 2026 0.0500 0.0556 0.0450 0.0450 19,982 -0.01(-14.77%)
Feb 19, 2026 0.0596 0.0596 0.0498 0.0528 17,952 -0.00(-5.21%)
Feb 18, 2026 0.0552 0.0598 0.0550 0.0557 15,810 -0.01(-13.78%)
Feb 17, 2026 0.0500 0.0646 0.0495 0.0646 46,663 +0.01(+17.67%)
Feb 13, 2026 0.0514 0.0560 0.0500 0.0549 11,718 -0.01(-11.02%)
Feb 12, 2026 0.0575 0.0617 0.0535 0.0617 28,741 +0.00(+6.75%)
Feb 11, 2026 0.0561 0.0600 0.0536 0.0578 34,200 -0.00(-3.51%)
Feb 10, 2026 0.0586 0.0678 0.0502 0.0599 62,926 +0.00(+5.09%)
Feb 09, 2026 0.0599 0.0622 0.0514 0.0570 26,665 -0.01(-15.81%)
Feb 06, 2026 0.0598 0.0789 0.0486 0.0677 315,595 +0.02(+57.44%)
Feb 05, 2026 0.0494 0.0495 0.0430 0.0430 23,767 -0.00(-9.09%)
Feb 04, 2026 0.0482 0.0482 0.0440 0.0473 27,572 -0.01(-12.57%)
Feb 03, 2026 0.0512 0.0541 0.0457 0.0541 36,269 -0.01(-9.98%)
Feb 02, 2026 0.0630 0.0738 0.0575 0.0601 20,874 +0.00(+7.51%)
Jan 30, 2026 0.0763 0.0763 0.0508 0.0559 51,876 -0.02(-25.47%)
Jan 29, 2026 0.0590 0.0974 0.0490 0.0750 373,201 +0.01(+25.00%)
Jan 28, 2026 0.0600 0.0600 0.0600 0.0600 35,685 +0.01(+10.91%)
Jan 27, 2026 0.0540 0.0541 0.0540 0.0541 18,081 -0.00(-1.64%)
Jan 26, 2026 0.0550 0.0550 0.0550 0.0550 1,795 -0.00(-0.18%)
Jan 23, 2026 0.0689 0.0689 0.0460 0.0551 25,031 -0.01(-20.14%)
Jan 22, 2026 0.0700 0.0700 0.0452 0.0690 58,501 -0.01(-11.54%)
Jan 21, 2026 0.0689 0.0782 0.0601 0.0780 25,575 +0.01(+11.59%)
Jan 20, 2026 0.0514 0.0700 0.0501 0.0699 7,222 +0.01(+22.42%)
Jan 16, 2026 0.0700 0.0799 0.0500 0.0571 144,708 -0.01(-18.31%)
Jan 15, 2026 0.0799 0.0799 0.0671 0.0699 48,109 -0.01(-6.80%)
Jan 14, 2026 0.0890 0.0890 0.0700 0.0750 54,090 +0.00(+7.14%)
Jan 13, 2026 0.0700 0.0800 0.0700 0.0700 16,091 -0.01(-12.50%)
Jan 12, 2026 0.0870 0.0990 0.0625 0.0800 138,205 +0.00(+3.36%)
Jan 09, 2026 0.0798 0.0798 0.0700 0.0774 21,862 -0.00(-3.13%)
Jan 08, 2026 0.0985 0.1000 0.0700 0.0799 120,555 -0.01(-12.00%)
Jan 07, 2026 0.0749 0.1200 0.0625 0.0908 353,760 +0.02(+30.09%)
Jan 06, 2026 0.0600 0.0723 0.0460 0.0698 112,075 +0.01(+16.33%)
Jan 05, 2026 0.0700 0.0725 0.0500 0.0600 115,319 -0.01(-9.37%)
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.