ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

TruGolf Holdings, Inc. - Class A Common Stock (NQ:TRUG)

0.6157 +0.0257 (+4.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.5758 0.6300 0.5640 0.6157 127,442 +0.03(+4.36%)
Mar 20, 2026 0.5900 0.5979 0.5600 0.5900 255,353 -0.00(-0.15%)
Mar 19, 2026 0.6100 0.6100 0.5800 0.5909 72,809 -0.01(-2.17%)
Mar 18, 2026 0.5974 0.6200 0.5810 0.6040 164,381 +0.00(+0.02%)
Mar 17, 2026 0.6056 0.6510 0.6005 0.6039 56,513 -0.02(-2.75%)
Mar 16, 2026 0.6600 0.7000 0.6127 0.6210 97,217 -0.03(-4.45%)
Mar 13, 2026 0.6826 0.6900 0.5800 0.6499 323,941 -0.04(-5.81%)
Mar 12, 2026 0.6887 0.6990 0.6605 0.6900 75,521 -0.01(-1.29%)
Mar 11, 2026 0.6755 0.7212 0.6600 0.6990 52,559 -0.00(-0.06%)
Mar 10, 2026 0.7199 0.7200 0.6820 0.6994 43,816 -0.04(-4.78%)
Mar 09, 2026 0.6882 0.7632 0.6755 0.7345 53,116 +0.02(+3.47%)
Mar 06, 2026 0.7502 0.7600 0.6943 0.7099 61,978 -0.04(-5.41%)
Mar 05, 2026 0.7850 0.7850 0.7123 0.7505 32,322 -0.02(-2.37%)
Mar 04, 2026 0.7849 0.7849 0.7169 0.7687 41,185 +0.05(+7.15%)
Mar 03, 2026 0.7247 0.7500 0.6812 0.7174 28,670 -0.02(-2.99%)
Mar 02, 2026 0.7903 0.8198 0.7137 0.7395 94,823 -0.09(-10.90%)
Feb 27, 2026 0.8000 0.8300 0.7500 0.8300 57,158 +0.03(+4.40%)
Feb 26, 2026 0.7820 0.8340 0.7800 0.7950 52,554 -0.00(-0.50%)
Feb 25, 2026 0.7969 0.8216 0.7551 0.7990 40,460 +0.01(+1.78%)
Feb 24, 2026 0.7500 0.7854 0.7058 0.7850 104,639 +0.04(+4.67%)
Feb 23, 2026 0.7300 0.7500 0.6910 0.7500 105,039 -0.01(-1.17%)
Feb 20, 2026 0.7790 0.7926 0.7453 0.7589 81,068 -0.03(-3.32%)
Feb 19, 2026 0.7600 0.8025 0.7550 0.7850 59,859 +0.02(+2.45%)
Feb 18, 2026 0.8639 0.8800 0.7380 0.7662 229,646 -0.10(-11.31%)
Feb 17, 2026 1.000 1.000 0.8507 0.8639 273,940 -0.15(-14.47%)
Feb 13, 2026 0.8600 1.040 0.8350 1.010 440,222 +0.20(+24.23%)
Feb 12, 2026 0.8800 0.9229 0.7375 0.8130 253,727 -0.04(-4.47%)
Feb 11, 2026 0.9600 1.040 0.8300 0.8510 875,044 -0.01(-0.58%)
Feb 10, 2026 0.8000 0.9271 0.7920 0.8560 1,164,908 +0.12(+16.76%)
Feb 09, 2026 0.6800 0.7345 0.6600 0.7331 245,982 -0.02(-2.25%)
Feb 06, 2026 0.7300 0.8100 0.7157 0.7500 1,067,733 -0.00(-0.65%)
Feb 05, 2026 0.6200 0.8959 0.6200 0.7549 22,548,804 +0.17(+29.22%)
Feb 04, 2026 0.6290 0.6290 0.5201 0.5842 369,508 +0.00(+0.36%)
Feb 03, 2026 0.6400 0.6400 0.5755 0.5821 172,743 -0.05(-8.62%)
Feb 02, 2026 0.6500 0.6600 0.6111 0.6370 159,973 -0.01(-1.85%)
Jan 30, 2026 0.6300 0.6798 0.6200 0.6490 93,166 +0.02(+3.06%)
Jan 29, 2026 0.6900 0.7529 0.6102 0.6297 263,679 -0.06(-8.99%)
Jan 28, 2026 0.7700 0.7740 0.6810 0.6919 250,005 -0.04(-5.35%)
Jan 27, 2026 0.7200 0.7550 0.7200 0.7310 143,156 +0.02(+3.10%)
Jan 26, 2026 0.7900 0.8099 0.7056 0.7090 286,502 -0.08(-9.97%)
Jan 23, 2026 0.8200 0.8200 0.7875 0.7875 82,853 -0.01(-1.57%)
Jan 22, 2026 0.8209 0.8360 0.7800 0.8001 120,560 -0.01(-1.03%)
Jan 21, 2026 0.8600 0.8639 0.7500 0.8084 191,650 -0.04(-4.89%)
Jan 20, 2026 0.8601 0.9545 0.8336 0.8500 114,513 -0.03(-3.41%)
Jan 16, 2026 0.8765 0.8987 0.8300 0.8800 137,784 +0.04(+4.29%)
Jan 15, 2026 0.8440 0.9000 0.8300 0.8438 171,454 +0.05(+6.17%)
Jan 14, 2026 0.9200 0.9388 0.7900 0.7948 247,123 -0.14(-14.54%)
Jan 13, 2026 1.080 1.094 0.9195 0.9300 382,487 -0.15(-13.89%)
Jan 12, 2026 0.9800 1.080 0.8801 1.080 277,465 +0.20(+22.73%)
Jan 09, 2026 0.9400 1.030 0.8600 0.8800 460,019 -0.02(-2.22%)
Jan 08, 2026 0.7100 0.9846 0.7105 0.9000 600,511 +0.16(+22.43%)
Jan 07, 2026 0.7700 0.8100 0.7350 0.7351 281,754 -0.00(-0.66%)
Jan 06, 2026 0.7243 0.7687 0.7112 0.7400 136,650 +0.01(+1.01%)
Jan 05, 2026 0.7240 0.7500 0.6720 0.7326 86,817 +0.04(+5.81%)
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.