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)

0.7955 -0.0537 (-6.32%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.8450 0.8491 0.7955 0.7955 29,175 -0.05(-6.32%)
Dec 24, 2025 0.7740 0.8573 0.7478 0.8492 163,862 +0.08(+9.72%)
Dec 23, 2025 0.8600 0.8600 0.7701 0.7740 156,331 -0.09(-10.49%)
Dec 22, 2025 0.8900 0.8999 0.8209 0.8647 109,171 +0.01(+1.73%)
Dec 19, 2025 0.9560 0.9560 0.8125 0.8500 218,823 -0.06(-6.85%)
Dec 18, 2025 0.9100 0.9600 0.9101 0.9125 50,694 -0.02(-2.40%)
Dec 17, 2025 0.9000 0.9600 0.8469 0.9349 60,771 +0.02(+2.74%)
Dec 16, 2025 0.9600 0.9600 0.8756 0.9100 91,734 -0.03(-3.19%)
Dec 15, 2025 1.030 1.090 0.9299 0.9400 162,855 -0.12(-11.32%)
Dec 12, 2025 1.130 1.130 1.060 1.060 136,999 -0.04(-3.64%)
Dec 11, 2025 1.210 1.210 1.070 1.100 126,514 -0.05(-4.35%)
Dec 10, 2025 1.240 1.290 1.130 1.150 111,807 -0.08(-6.50%)
Dec 09, 2025 1.230 1.270 1.200 1.230 122,810 +0.02(+1.65%)
Dec 08, 2025 1.190 1.263 1.180 1.210 162,192 +0.04(+3.42%)
Dec 05, 2025 1.200 1.210 1.140 1.170 66,304 -0.01(-0.85%)
Dec 04, 2025 1.270 1.280 1.150 1.180 219,990 -0.08(-6.35%)
Dec 03, 2025 1.120 1.320 1.060 1.260 298,978 +0.12(+10.53%)
Dec 02, 2025 1.290 1.290 1.110 1.140 141,016 -0.15(-11.63%)
Dec 01, 2025 1.360 1.360 1.240 1.290 118,651 -0.05(-3.73%)
Nov 28, 2025 1.270 1.350 1.250 1.340 59,376 +0.12(+9.84%)
Nov 26, 2025 1.210 1.240 1.160 1.220 86,063 +0.00(+0.00%)
Nov 25, 2025 1.120 1.240 1.110 1.220 193,721 +0.12(+10.91%)
Nov 24, 2025 1.100 1.148 1.000 1.100 205,938 +0.01(+0.92%)
Nov 21, 2025 0.9563 1.200 0.9563 1.090 633,434 +0.11(+10.79%)
Nov 20, 2025 1.110 1.160 0.8055 0.9838 1,040,785 -0.13(-11.37%)
Nov 19, 2025 1.140 1.211 1.065 1.110 460,204 -0.13(-10.48%)
Nov 18, 2025 1.750 1.750 1.000 1.240 2,080,586 -0.59(-32.24%)
Nov 17, 2025 1.810 2.170 1.650 1.830 1,383,420 +0.16(+9.59%)
Nov 14, 2025 1.940 1.940 1.550 1.670 1,283,575 -0.23(-12.11%)
Nov 13, 2025 1.680 2.090 1.610 1.900 2,728,470 +0.30(+18.75%)
Nov 12, 2025 1.500 1.680 1.370 1.600 1,654,205 +0.11(+7.38%)
Nov 11, 2025 1.630 1.740 1.480 1.490 80,349 -0.16(-9.70%)
Nov 10, 2025 1.710 1.812 1.640 1.650 84,681 -0.05(-2.94%)
Nov 07, 2025 1.780 1.785 1.600 1.700 93,871 -0.11(-6.08%)
Nov 06, 2025 1.910 2.050 1.790 1.810 123,580 -0.10(-5.24%)
Nov 05, 2025 1.830 1.920 1.780 1.910 133,483 +0.08(+4.37%)
Nov 04, 2025 2.040 2.071 1.790 1.830 162,415 -0.21(-10.29%)
Nov 03, 2025 2.220 2.230 2.030 2.040 91,974 -0.20(-8.93%)
Oct 31, 2025 2.200 2.240 2.030 2.240 185,819 +0.04(+1.82%)
Oct 30, 2025 2.190 2.260 2.160 2.200 102,309 -0.03(-1.35%)
Oct 29, 2025 2.410 2.470 2.210 2.230 118,318 -0.25(-10.08%)
Oct 28, 2025 2.450 2.680 2.320 2.480 281,320 +0.09(+3.77%)
Oct 27, 2025 2.220 2.440 2.220 2.390 107,891 +0.14(+6.22%)
Oct 24, 2025 2.230 2.280 2.140 2.250 72,019 +0.04(+1.81%)
Oct 23, 2025 2.130 2.230 2.052 2.210 37,174 +0.05(+2.31%)
Oct 22, 2025 2.260 2.280 2.070 2.160 59,525 -0.09(-4.21%)
Oct 21, 2025 2.210 2.270 2.152 2.255 21,650 +0.02(+1.12%)
Oct 20, 2025 2.150 2.260 2.140 2.230 48,046 +0.08(+3.72%)
Oct 17, 2025 2.220 2.220 2.100 2.150 73,893 -0.11(-4.87%)
Oct 16, 2025 2.360 2.500 2.220 2.260 132,940 -0.05(-2.16%)
Oct 15, 2025 2.260 2.365 2.210 2.310 145,128 +0.18(+8.45%)
Oct 14, 2025 2.130 2.180 2.000 2.130 136,028 -0.03(-1.39%)
Oct 13, 2025 2.230 2.314 2.100 2.160 137,876 -0.07(-3.14%)
Oct 10, 2025 2.450 2.460 2.105 2.230 176,974 -0.19(-7.85%)
Oct 09, 2025 2.510 2.609 2.370 2.420 262,904 -0.06(-2.42%)
Oct 08, 2025 2.650 2.670 2.340 2.480 429,137 -0.20(-7.46%)
Oct 07, 2025 2.350 2.820 2.350 2.680 562,954 +0.33(+14.04%)
Oct 06, 2025 2.430 2.450 2.130 2.350 88,484 -0.08(-3.29%)
Oct 03, 2025 2.410 2.519 2.390 2.430 89,350 +0.02(+0.83%)
Oct 02, 2025 2.420 2.430 2.330 2.410 44,663 -0.01(-0.41%)
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.