ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

XCHG Limited - ADS (NQ:XCH)

1.240 +0.050 (+4.19%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2026 1.210 1.340 1.140 1.190 58,109 +0.03(+2.59%)
Mar 23, 2026 1.230 1.290 1.150 1.160 18,546 -0.04(-3.33%)
Mar 20, 2026 1.270 1.400 1.185 1.200 37,583 -0.07(-5.51%)
Mar 19, 2026 1.350 1.420 1.220 1.270 31,739 -0.14(-9.93%)
Mar 18, 2026 1.410 1.459 1.330 1.410 13,811 +0.00(+0.00%)
Mar 17, 2026 1.440 1.450 1.365 1.410 33,035 -0.04(-2.76%)
Mar 16, 2026 1.430 1.450 1.170 1.450 69,667 +0.10(+7.41%)
Mar 13, 2026 1.350 1.460 1.300 1.350 31,390 -0.02(-1.46%)
Mar 12, 2026 1.530 1.546 1.240 1.370 43,489 -0.19(-12.18%)
Mar 11, 2026 1.600 1.600 1.440 1.560 34,790 -0.04(-2.50%)
Mar 10, 2026 1.500 1.600 1.410 1.600 205,972 +0.12(+8.11%)
Mar 09, 2026 1.500 1.500 1.331 1.480 46,371 +0.04(+3.14%)
Mar 06, 2026 1.220 1.500 1.200 1.435 171,309 +0.14(+10.38%)
Mar 05, 2026 1.200 1.490 1.160 1.300 105,184 +0.08(+6.40%)
Mar 04, 2026 1.290 1.290 1.096 1.222 12,916 +0.00(+0.15%)
Mar 03, 2026 1.060 1.400 1.010 1.220 209,357 +0.14(+12.96%)
Mar 02, 2026 1.270 1.270 1.070 1.080 86,741 -0.17(-13.60%)
Feb 27, 2026 1.300 1.360 1.230 1.250 77,604 -0.05(-3.85%)
Feb 26, 2026 1.180 1.350 1.180 1.300 68,229 +0.11(+9.24%)
Feb 25, 2026 1.100 1.220 1.027 1.190 82,381 +0.12(+11.74%)
Feb 24, 2026 1.020 1.080 1.016 1.065 7,933 +0.03(+2.91%)
Feb 23, 2026 1.050 1.090 0.9562 1.035 22,195 +0.00(+0.48%)
Feb 20, 2026 1.040 1.100 1.000 1.030 16,471 -0.01(-0.96%)
Feb 19, 2026 1.075 1.110 0.9590 1.040 34,938 -0.01(-0.95%)
Feb 18, 2026 1.020 1.100 1.000 1.050 41,050 +0.04(+3.96%)
Feb 17, 2026 1.020 1.060 0.9501 1.010 8,864 +0.01(+0.50%)
Feb 13, 2026 0.9841 1.090 0.9011 1.005 64,453 +0.11(+11.84%)
Feb 12, 2026 1.080 1.140 0.8500 0.8986 84,300 -0.19(-17.56%)
Feb 11, 2026 1.030 1.350 0.8884 1.090 164,880 +0.06(+5.83%)
Feb 10, 2026 0.8600 1.030 0.8290 1.030 40,597 +0.15(+16.38%)
Feb 09, 2026 0.8480 0.9339 0.8471 0.8850 20,944 +0.04(+4.36%)
Feb 06, 2026 0.8480 0.8500 0.8136 0.8480 14,775 +0.00(+0.00%)
Feb 05, 2026 0.8200 0.8480 0.7489 0.8480 19,178 -0.00(-0.20%)
Feb 04, 2026 0.9999 1.000 0.8000 0.8497 45,597 -0.15(-15.03%)
Feb 03, 2026 1.010 1.092 0.9700 1.000 31,733 +0.00(+0.40%)
Feb 02, 2026 1.030 1.030 0.9566 0.9960 26,998 -0.03(-3.30%)
Jan 30, 2026 1.060 1.090 0.9750 1.030 56,966 -0.03(-2.83%)
Jan 29, 2026 1.090 1.090 1.020 1.060 15,890 -0.05(-4.50%)
Jan 28, 2026 1.100 1.140 1.020 1.110 9,024 +0.02(+1.83%)
Jan 27, 2026 1.080 1.090 1.050 1.090 6,559 +0.00(+0.00%)
Jan 26, 2026 1.060 1.090 1.060 1.090 8,838 +0.00(+0.14%)
Jan 23, 2026 1.080 1.140 1.060 1.089 13,276 +0.01(+0.79%)
Jan 22, 2026 1.160 1.170 1.060 1.080 25,936 -0.11(-9.24%)
Jan 21, 2026 1.180 1.190 1.170 1.190 26,954 +0.06(+5.31%)
Jan 20, 2026 1.080 1.180 1.060 1.130 29,854 +0.06(+5.61%)
Jan 16, 2026 1.070 1.114 1.070 1.070 4,920 +0.01(+0.66%)
Jan 15, 2026 1.120 1.135 1.063 1.063 16,016 -0.04(-3.36%)
Jan 14, 2026 1.090 1.110 1.090 1.100 6,313 -0.04(-3.51%)
Jan 13, 2026 1.080 1.140 1.080 1.140 8,259 +0.04(+3.64%)
Jan 12, 2026 1.080 1.150 1.080 1.100 7,721 +0.02(+1.85%)
Jan 09, 2026 1.070 1.100 1.070 1.080 6,973 +0.01(+0.93%)
Jan 08, 2026 1.100 1.100 1.060 1.070 12,316 -0.06(-5.31%)
Jan 07, 2026 1.100 1.130 1.100 1.130 11,552 +0.05(+4.63%)
Jan 06, 2026 1.060 1.130 1.060 1.080 3,993 -0.05(-4.42%)
Jan 05, 2026 1.090 1.150 1.081 1.130 10,257 +0.01(+0.89%)
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.