ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Top KingWin Ltd - Class A Ordinary Shares (NQ: TCJH )

0.2244 -0.0146 (-6.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 06, 2024 0.2385 0.2385 0.2190 0.2244 167,703 -0.01(-6.11%)
Sep 05, 2024 0.2151 0.2399 0.2151 0.2390 141,068 +0.01(+4.50%)
Sep 04, 2024 0.2220 0.2289 0.2015 0.2287 278,990 +0.01(+3.30%)
Sep 03, 2024 0.2250 0.2498 0.2212 0.2214 428,312 -0.01(-3.36%)
Aug 30, 2024 0.2228 0.2489 0.2200 0.2291 416,586 -0.01(-2.51%)
Aug 29, 2024 0.2350 0.2430 0.2175 0.2350 647,343 +0.01(+3.39%)
Aug 28, 2024 0.2559 0.2616 0.2135 0.2273 1,625,406 -0.03(-10.86%)
Aug 27, 2024 0.2800 0.3962 0.2500 0.2550 12,617,348 -0.01(-2.93%)
Aug 26, 2024 0.3120 0.3500 0.2600 0.2627 26,220,900 +0.03(+14.67%)
Aug 23, 2024 0.2109 0.2500 0.2022 0.2291 903,250 +0.02(+8.58%)
Aug 22, 2024 0.2300 0.2282 0.2000 0.2110 414,572 -0.01(-5.85%)
Aug 21, 2024 0.2000 0.2293 0.1920 0.2241 1,025,205 +0.01(+6.71%)
Aug 20, 2024 0.2242 0.4700 0.2026 0.2100 16,193,304 -0.01(-5.41%)
Aug 19, 2024 0.2247 0.2490 0.2220 0.2220 188,742 -0.03(-11.13%)
Aug 16, 2024 0.2270 0.2550 0.2231 0.2498 92,264 +0.02(+7.63%)
Aug 15, 2024 0.2130 0.2388 0.2120 0.2321 94,487 +0.01(+5.50%)
Aug 14, 2024 0.2170 0.2342 0.2132 0.2200 19,195 +0.00(+0.78%)
Aug 13, 2024 0.2100 0.2250 0.2112 0.2183 57,851 +0.01(+2.49%)
Aug 12, 2024 0.2100 0.2200 0.2020 0.2130 49,215 +0.01(+2.60%)
Aug 09, 2024 0.2225 0.2275 0.2000 0.2076 50,319 +0.00(+0.00%)
Aug 08, 2024 0.2098 0.2200 0.2071 0.2076 39,555 +0.00(+0.24%)
Aug 07, 2024 0.2150 0.2500 0.2022 0.2071 54,704 -0.01(-3.04%)
Aug 06, 2024 0.2101 0.2480 0.2000 0.2136 186,735 -0.00(-0.97%)
Aug 05, 2024 0.2320 0.2500 0.1921 0.2157 338,063 -0.03(-13.72%)
Aug 02, 2024 0.2700 0.2835 0.2315 0.2500 145,091 -0.02(-7.41%)
Aug 01, 2024 0.2793 0.2900 0.2700 0.2700 76,517 -0.00(-1.46%)
Jul 31, 2024 0.2827 0.2999 0.2605 0.2740 329,366 -0.01(-3.89%)
Jul 30, 2024 0.2880 0.2950 0.2623 0.2851 233,580 -0.01(-3.84%)
Jul 29, 2024 0.3000 0.3162 0.2900 0.2965 87,857 -0.00(-1.27%)
Jul 26, 2024 0.3266 0.3350 0.2899 0.3003 405,492 -0.02(-6.19%)
Jul 25, 2024 0.3400 0.3406 0.3020 0.3201 344,133 -0.03(-8.75%)
Jul 24, 2024 0.3300 0.3900 0.3333 0.3508 600,342 -0.04(-9.21%)
Jul 23, 2024 0.3398 0.4400 0.3018 0.3864 1,886,056 +0.08(+27.86%)
Jul 22, 2024 0.2901 0.3200 0.2901 0.3022 159,452 -0.00(-1.27%)
Jul 19, 2024 0.3100 0.3340 0.3001 0.3061 1,930,965 -0.04(-10.37%)
Jul 18, 2024 0.3000 0.3577 0.2931 0.3415 423,777 +0.04(+13.83%)
Jul 17, 2024 0.3006 0.3080 0.2850 0.3000 44,732 -0.00(-0.23%)
Jul 16, 2024 0.2890 0.3100 0.2815 0.3007 96,204 +0.00(+0.23%)
Jul 15, 2024 0.3000 0.3047 0.2800 0.3000 72,273 -0.01(-2.28%)
Jul 12, 2024 0.2732 0.3250 0.2732 0.3070 401,376 +0.03(+12.37%)
Jul 11, 2024 0.2778 0.2892 0.2680 0.2732 296,604 -0.02(-6.44%)
Jul 10, 2024 0.3193 0.3193 0.2703 0.2920 895,373 -0.07(-19.34%)
Jul 09, 2024 0.3500 0.3800 0.3510 0.3620 4,862,407 -0.00(-0.28%)
Jul 08, 2024 0.3510 0.3750 0.3510 0.3630 67,834 +0.01(+3.71%)
Jul 05, 2024 0.3400 0.3560 0.3360 0.3500 1,109,573 +0.00(+1.16%)
Jul 03, 2024 0.3401 0.3600 0.3400 0.3460 21,218 +0.01(+2.00%)
Jul 02, 2024 0.3400 0.3550 0.3306 0.3392 42,154 +0.00(+1.04%)
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.