ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

BitFuFu Inc. - Class A Ordinary Shares (NQ: FUFU )

4.300 -0.540 (-11.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 20, 2024 4.660 5.030 4.225 4.300 248,955 -0.54(-11.16%)
Aug 19, 2024 4.850 4.960 4.600 4.840 57,962 -0.08(-1.63%)
Aug 16, 2024 4.880 5.180 4.700 4.920 46,458 +0.04(+0.82%)
Aug 15, 2024 5.080 5.080 4.770 4.880 76,200 -0.12(-2.40%)
Aug 14, 2024 5.000 5.010 4.680 5.000 48,362 -0.01(-0.20%)
Aug 13, 2024 4.900 5.030 4.800 5.010 98,486 +0.25(+5.25%)
Aug 12, 2024 4.480 4.780 4.440 4.760 47,394 +0.28(+6.25%)
Aug 09, 2024 4.500 4.750 4.320 4.480 55,631 -0.08(-1.75%)
Aug 08, 2024 3.890 4.720 3.800 4.560 102,925 +0.75(+19.69%)
Aug 07, 2024 4.100 4.140 3.610 3.810 101,575 -0.19(-4.75%)
Aug 06, 2024 3.880 4.180 3.820 4.000 58,659 +0.18(+4.71%)
Aug 05, 2024 3.210 4.079 3.200 3.820 145,816 -0.25(-6.14%)
Aug 02, 2024 3.960 4.150 3.790 4.070 145,529 -0.04(-0.97%)
Aug 01, 2024 4.480 4.480 4.090 4.110 93,900 -0.40(-8.87%)
Jul 31, 2024 3.990 4.650 3.990 4.510 154,502 +0.58(+14.76%)
Jul 30, 2024 4.380 4.880 3.910 3.930 268,354 -0.37(-8.60%)
Jul 29, 2024 4.890 4.965 4.300 4.300 219,273 -0.45(-9.47%)
Jul 26, 2024 5.170 5.350 4.600 4.750 138,363 -0.26(-5.28%)
Jul 25, 2024 5.000 5.310 4.780 5.015 207,714 -0.12(-2.43%)
Jul 24, 2024 5.560 5.560 4.740 5.140 305,246 -0.20(-3.75%)
Jul 23, 2024 5.700 6.330 5.110 5.340 553,192 -0.40(-6.97%)
Jul 22, 2024 5.850 6.200 5.190 5.740 410,315 -0.01(-0.17%)
Jul 19, 2024 4.820 5.850 4.820 5.750 514,875 +0.88(+18.07%)
Jul 18, 2024 4.770 5.080 4.580 4.870 191,049 +0.09(+1.88%)
Jul 17, 2024 4.900 4.965 4.600 4.780 200,171 -0.19(-3.82%)
Jul 16, 2024 4.820 5.260 4.520 4.970 276,530 +0.22(+4.63%)
Jul 15, 2024 4.650 5.400 4.510 4.750 259,837 +0.46(+10.72%)
Jul 12, 2024 4.150 4.430 4.110 4.290 107,656 +0.11(+2.63%)
Jul 11, 2024 4.740 4.790 4.060 4.180 203,726 -0.39(-8.53%)
Jul 10, 2024 5.090 5.440 4.500 4.570 234,639 -0.62(-11.95%)
Jul 09, 2024 4.790 5.500 4.510 5.190 239,423 +0.49(+10.43%)
Jul 08, 2024 4.450 5.000 4.350 4.700 114,652 +0.36(+8.29%)
Jul 05, 2024 4.140 4.620 3.840 4.340 216,124 -0.04(-0.91%)
Jul 03, 2024 4.220 4.780 4.220 4.380 68,144 +0.09(+2.10%)
Jul 02, 2024 4.470 4.866 4.200 4.290 140,277 -0.19(-4.24%)
Jul 01, 2024 4.770 5.186 4.400 4.480 178,035 -0.22(-4.68%)
Jun 28, 2024 5.410 5.526 4.630 4.700 151,607 -0.56(-10.73%)
Jun 27, 2024 5.900 6.300 4.610 5.265 306,426 -0.83(-13.69%)
Jun 26, 2024 6.750 7.390 5.500 6.100 792,028 -0.61(-9.02%)
Jun 25, 2024 5.210 7.000 4.950 6.705 792,340 +1.50(+28.94%)
Jun 24, 2024 5.050 5.690 4.500 5.200 722,960 -1.00(-16.13%)
Jun 21, 2024 3.890 6.437 3.750 6.200 2,503,378 +2.30(+58.97%)
Jun 20, 2024 3.540 3.900 3.540 3.900 78,893 +0.40(+11.43%)
Jun 18, 2024 3.700 3.760 3.500 3.500 30,844 -0.19(-5.15%)
Jun 17, 2024 3.950 3.950 3.640 3.690 30,952 -0.15(-3.91%)
Jun 14, 2024 3.770 4.000 3.600 3.840 82,367 -0.05(-1.29%)
Jun 13, 2024 3.570 3.961 3.570 3.890 119,385 +0.23(+6.28%)
Jun 12, 2024 3.220 3.750 3.200 3.660 218,963 +0.49(+15.46%)
Jun 11, 2024 3.560 3.560 3.000 3.170 140,680 -0.40(-11.20%)
Jun 10, 2024 3.980 3.980 3.450 3.570 112,615 -0.15(-4.03%)
Jun 07, 2024 4.000 4.000 3.540 3.720 208,456 +0.07(+1.92%)
Jun 06, 2024 3.590 3.865 3.570 3.650 61,559 -0.04(-1.08%)
Jun 05, 2024 3.950 4.030 3.590 3.690 79,805 -0.18(-4.65%)
Jun 04, 2024 3.450 4.000 3.420 3.870 158,337 +0.45(+13.16%)
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.