ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

X3 Holdings Co., Ltd. - Class A Ordinary Shares (NQ:XTKG)

1.050 -0.000 (-0.01%)
Streaming Delayed Price Updated: 3:28 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 1.070 1.080 1.040 1.050 46,573 -0.03(-2.78%)
Mar 26, 2026 1.060 1.080 1.032 1.080 103,137 +0.02(+1.89%)
Mar 25, 2026 1.070 1.080 1.040 1.060 88,569 -0.03(-2.75%)
Mar 24, 2026 1.100 1.110 1.080 1.090 43,619 -0.03(-2.68%)
Mar 23, 2026 1.110 1.120 1.080 1.120 70,913 +0.01(+0.90%)
Mar 20, 2026 1.080 1.110 1.060 1.110 174,770 +0.04(+3.74%)
Mar 19, 2026 1.100 1.100 1.070 1.070 88,798 -0.01(-0.93%)
Mar 18, 2026 1.100 1.120 1.060 1.080 186,811 -0.02(-1.82%)
Mar 17, 2026 1.150 1.180 1.100 1.100 110,887 -0.05(-4.35%)
Mar 16, 2026 1.170 1.200 1.120 1.150 131,211 +0.00(+0.00%)
Mar 13, 2026 1.250 1.280 1.130 1.150 121,900 -0.10(-8.00%)
Mar 12, 2026 1.130 1.310 1.120 1.250 213,202 +0.11(+9.65%)
Mar 11, 2026 1.180 1.180 1.140 1.140 122,972 -0.07(-5.79%)
Mar 10, 2026 1.100 1.230 1.100 1.210 365,079 +0.06(+5.22%)
Mar 09, 2026 1.180 1.200 1.100 1.150 385,375 -0.07(-5.74%)
Mar 06, 2026 1.220 1.320 1.200 1.220 227,375 -0.09(-6.87%)
Mar 05, 2026 1.200 1.390 1.200 1.310 292,855 +1.27(+2837.22%)
Mar 04, 2026 0.0413 0.0517 0.0397 0.0446 15,575,414 +0.00(+2.29%)
Mar 03, 2026 0.0528 0.0528 0.0394 0.0436 5,797,430 -0.00(-2.68%)
Mar 02, 2026 0.0448 0.0471 0.0410 0.0448 7,803,380 -0.00(-9.68%)
Feb 27, 2026 0.0500 0.0595 0.0429 0.0496 19,052,330 -0.01(-11.27%)
Feb 26, 2026 0.0600 0.0600 0.0517 0.0559 22,430,340 -0.00(-6.21%)
Feb 25, 2026 0.0640 0.0678 0.0561 0.0596 22,047,612 -0.01(-12.99%)
Feb 24, 2026 0.0694 0.0719 0.0588 0.0685 45,004,168 +0.00(+5.06%)
Feb 23, 2026 0.0820 0.0848 0.0610 0.0652 146,854,112 -0.01(-18.19%)
Feb 20, 2026 0.0862 0.0862 0.0766 0.0797 16,166,572 -0.02(-22.32%)
Feb 19, 2026 0.1042 0.1049 0.0983 0.1026 9,859,496 -0.00(-3.02%)
Feb 18, 2026 0.1156 0.1166 0.1006 0.1058 15,935,490 -0.01(-11.09%)
Feb 17, 2026 0.1244 0.1280 0.1095 0.1190 21,647,754 -0.05(-31.09%)
Feb 13, 2026 0.1900 0.1900 0.1706 0.1727 12,230,433 -0.02(-8.96%)
Feb 12, 2026 0.2000 0.2050 0.1863 0.1897 9,467,148 -0.04(-15.69%)
Feb 11, 2026 0.2378 0.2425 0.1962 0.2250 56,768,032 +0.02(+9.33%)
Feb 10, 2026 0.2200 0.2200 0.2022 0.2058 5,463,214 -0.03(-14.29%)
Feb 09, 2026 0.2550 0.2553 0.2200 0.2401 8,676,025 -0.03(-12.69%)
Feb 06, 2026 0.2900 0.2994 0.2500 0.2750 15,040,178 -0.02(-8.33%)
Feb 05, 2026 0.2951 0.4962 0.2842 0.3000 186,189,168 +0.03(+11.11%)
Feb 04, 2026 0.3758 0.3983 0.2696 0.2700 11,796,912 -0.14(-33.74%)
Feb 03, 2026 0.3950 0.4546 0.3660 0.4075 33,192,168 +0.08(+23.34%)
Feb 02, 2026 0.3000 0.4072 0.2550 0.3304 106,944,360 +0.12(+55.48%)
Jan 30, 2026 0.2584 0.3154 0.2080 0.2125 26,688,336 -0.07(-25.23%)
Jan 29, 2026 0.3701 0.3729 0.1725 0.2842 14,142,363 -0.17(-36.84%)
Jan 28, 2026 0.4553 0.5219 0.3650 0.4500 18,945,516 -0.15(-25.15%)
Jan 27, 2026 0.6899 0.7175 0.4200 0.6012 341,739,584 +0.33(+125.17%)
Jan 26, 2026 0.1500 0.3564 0.1500 0.2670 386,132,608 +0.13(+94.32%)
Jan 23, 2026 0.1210 0.2080 0.1182 0.1374 126,627,264 +0.02(+17.44%)
Jan 22, 2026 0.1193 0.1300 0.1145 0.1170 3,694,982 +0.00(+1.04%)
Jan 21, 2026 0.1326 0.1326 0.1125 0.1158 3,677,525 -0.02(-12.67%)
Jan 20, 2026 0.1201 0.1326 0.1100 0.1326 3,450,858 -0.01(-3.63%)
Jan 16, 2026 0.1333 0.1411 0.1221 0.1376 41,921,228 -0.01(-3.91%)
Jan 15, 2026 0.1600 0.1578 0.1395 0.1432 4,506,587 -0.02(-9.88%)
Jan 14, 2026 0.1575 0.1900 0.1451 0.1589 5,801,248 +0.00(+0.70%)
Jan 13, 2026 0.1750 0.1773 0.1529 0.1578 3,467,478 -0.03(-16.95%)
Jan 12, 2026 0.2067 0.2067 0.1750 0.1900 3,071,956 -0.02(-11.63%)
Jan 09, 2026 0.2320 0.2356 0.2091 0.2150 3,473,243 -0.02(-8.74%)
Jan 08, 2026 0.2500 0.2552 0.2309 0.2356 2,804,132 -0.03(-10.28%)
Jan 07, 2026 0.2900 0.2926 0.2506 0.2626 2,188,622 -0.02(-5.98%)
Jan 06, 2026 0.3000 0.3032 0.2701 0.2793 2,208,673 -0.02(-6.78%)
Jan 05, 2026 0.3254 0.3254 0.2700 0.2996 1,975,567 -0.02(-6.46%)
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.