ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Davis Commodities Limited - Class A Ordinary Shares (NQ:DTCK)

0.1091 -0.0209 (-16.08%)
Streaming Delayed Price Updated: 10:56 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 0.1455 0.1470 0.0985 0.1280 71,378,904 -0.06(-31.18%)
Feb 18, 2026 0.1930 0.1930 0.1800 0.1860 84,523 +0.01(+3.45%)
Feb 17, 2026 0.2008 0.2008 0.1798 0.1798 128,539 -0.00(-2.28%)
Feb 13, 2026 0.1637 0.2001 0.1637 0.1840 402,140 +0.01(+6.42%)
Feb 12, 2026 0.1980 0.2016 0.1652 0.1729 727,883 -0.01(-5.31%)
Feb 11, 2026 0.1690 0.2097 0.1690 0.1826 1,202,909 +0.01(+8.56%)
Feb 10, 2026 0.1920 0.1920 0.1574 0.1682 496,494 -0.03(-13.83%)
Feb 09, 2026 0.2098 0.2100 0.1940 0.1952 226,084 -0.01(-6.65%)
Feb 06, 2026 0.2032 0.2120 0.1900 0.2091 270,451 +0.01(+7.01%)
Feb 05, 2026 0.2100 0.2200 0.1954 0.1954 168,495 -0.03(-12.88%)
Feb 04, 2026 0.2400 0.2464 0.2168 0.2243 193,567 -0.02(-6.66%)
Feb 03, 2026 0.2490 0.2551 0.2400 0.2403 103,782 -0.00(-1.68%)
Feb 02, 2026 0.2480 0.2568 0.2400 0.2444 114,743 +0.01(+4.22%)
Jan 30, 2026 0.2577 0.2641 0.2318 0.2345 442,836 -0.03(-9.98%)
Jan 29, 2026 0.2600 0.2700 0.2421 0.2605 899,404 -0.00(-0.57%)
Jan 28, 2026 0.2623 0.2800 0.2554 0.2620 90,125 +0.00(+0.31%)
Jan 27, 2026 0.2600 0.2674 0.2510 0.2612 212,201 +0.00(+1.52%)
Jan 26, 2026 0.2900 0.2929 0.2535 0.2573 303,337 -0.03(-11.88%)
Jan 23, 2026 0.3085 0.3100 0.2910 0.2920 258,567 -0.02(-5.04%)
Jan 22, 2026 0.3157 0.3286 0.3033 0.3075 169,187 +0.00(+0.20%)
Jan 21, 2026 0.3130 0.3230 0.3069 0.3069 29,282 -0.01(-2.04%)
Jan 20, 2026 0.3023 0.3237 0.3023 0.3133 192,219 -0.03(-7.61%)
Jan 16, 2026 0.3023 0.3399 0.2950 0.3391 666,999 +0.03(+9.74%)
Jan 15, 2026 0.3020 0.3329 0.3020 0.3090 387,738 +0.01(+3.00%)
Jan 14, 2026 0.3057 0.3095 0.2920 0.3000 290,978 -0.01(-4.61%)
Jan 13, 2026 0.3400 0.3425 0.3000 0.3145 369,074 -0.04(-11.66%)
Jan 12, 2026 0.3300 0.3560 0.3233 0.3560 882,408 +0.01(+3.91%)
Jan 09, 2026 0.3333 0.3436 0.3262 0.3426 100,880 -0.00(-0.29%)
Jan 08, 2026 0.3276 0.3660 0.3100 0.3436 785,816 +0.01(+1.75%)
Jan 07, 2026 0.3500 0.3500 0.3215 0.3377 317,747 +0.02(+4.84%)
Jan 06, 2026 0.3350 0.3510 0.3221 0.3221 664,802 -0.02(-6.26%)
Jan 05, 2026 0.3390 0.3600 0.3300 0.3436 926,840 +0.02(+7.61%)
Jan 02, 2026 0.3389 0.3628 0.3050 0.3193 1,010,383 +0.02(+5.21%)
Dec 31, 2025 0.3374 0.3529 0.2926 0.3035 1,387,998 -0.05(-14.53%)
Dec 30, 2025 0.4410 0.4800 0.3550 0.3551 2,911,330 -0.10(-22.64%)
Dec 29, 2025 0.4690 0.5450 0.4011 0.4590 18,918,580 +0.06(+16.17%)
Dec 26, 2025 0.4741 0.4998 0.3300 0.3951 148,973,008 +0.16(+66.08%)
Dec 24, 2025 0.2600 0.2611 0.2322 0.2379 387,684 -0.02(-8.85%)
Dec 23, 2025 0.2800 0.2869 0.2603 0.2610 91,052 -0.01(-2.10%)
Dec 22, 2025 0.2600 0.2778 0.2600 0.2666 222,904 +0.01(+1.99%)
Dec 19, 2025 0.2700 0.2790 0.2600 0.2614 413,189 -0.01(-2.10%)
Dec 18, 2025 0.2800 0.2952 0.2600 0.2670 355,391 -0.03(-9.95%)
Dec 17, 2025 0.2982 0.3072 0.2852 0.2965 141,724 -0.00(-0.57%)
Dec 16, 2025 0.3280 0.3399 0.2897 0.2982 422,319 -0.03(-8.39%)
Dec 15, 2025 0.3265 0.3455 0.3246 0.3255 147,553 -0.00(-1.36%)
Dec 12, 2025 0.3640 0.3640 0.3300 0.3300 93,156 -0.01(-3.87%)
Dec 11, 2025 0.3540 0.3700 0.3300 0.3433 323,163 -0.01(-3.70%)
Dec 10, 2025 0.3800 0.3850 0.3562 0.3565 87,019 -0.02(-5.91%)
Dec 09, 2025 0.3800 0.3850 0.3430 0.3789 251,322 +0.00(+0.24%)
Dec 08, 2025 0.3690 0.3847 0.3303 0.3780 443,024 +0.03(+7.94%)
Dec 05, 2025 0.3870 0.4076 0.3502 0.3502 194,651 -0.02(-5.33%)
Dec 04, 2025 0.3360 0.3700 0.3300 0.3699 238,139 +0.04(+13.40%)
Dec 03, 2025 0.3764 0.3764 0.2927 0.3262 433,855 -0.03(-9.64%)
Dec 02, 2025 0.4011 0.4200 0.3310 0.3610 759,036 -0.03(-7.48%)
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.