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)

1.170 +0.040 (+3.54%)
Streaming Delayed Price Updated: 12:08 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 1.100 1.190 1.060 1.120 12,131 -0.01(-0.88%)
Dec 31, 2025 1.060 1.191 1.060 1.130 8,079 +0.02(+1.80%)
Dec 30, 2025 1.150 1.221 1.100 1.110 17,067 -0.06(-5.18%)
Dec 29, 2025 1.210 1.220 1.105 1.171 9,450 -0.04(-3.25%)
Dec 26, 2025 1.230 1.230 1.150 1.210 2,358 -0.07(-5.47%)
Dec 24, 2025 1.290 1.298 1.160 1.280 4,969 +0.02(+1.59%)
Dec 23, 2025 1.170 1.305 1.170 1.260 15,802 +0.07(+5.88%)
Dec 22, 2025 1.250 1.330 1.190 1.190 47,644 -0.04(-3.25%)
Dec 19, 2025 1.100 1.249 1.100 1.230 37,289 +0.10(+9.30%)
Dec 18, 2025 1.100 1.150 1.100 1.125 2,688 +0.03(+2.30%)
Dec 17, 2025 1.130 1.150 1.090 1.100 57,182 -0.03(-2.65%)
Dec 16, 2025 1.120 1.180 1.080 1.130 22,150 -0.07(-5.83%)
Dec 15, 2025 1.120 1.270 1.114 1.200 38,465 +0.08(+6.86%)
Dec 12, 2025 1.180 1.220 1.115 1.123 32,239 -0.07(-5.87%)
Dec 11, 2025 1.400 1.400 1.190 1.193 84,966 +0.00(+0.25%)
Dec 10, 2025 1.200 1.218 1.146 1.190 50,872 -0.02(-1.65%)
Dec 09, 2025 1.300 1.300 1.200 1.210 13,723 -0.07(-5.47%)
Dec 08, 2025 1.200 1.290 1.180 1.280 18,392 +0.05(+4.07%)
Dec 05, 2025 1.500 1.500 1.200 1.230 35,446 -0.15(-10.87%)
Dec 04, 2025 1.210 1.790 1.140 1.380 582,919 +0.25(+22.12%)
Dec 03, 2025 1.010 1.200 1.010 1.130 19,190 +0.04(+3.67%)
Dec 02, 2025 1.000 1.090 1.000 1.090 25,475 +0.07(+6.86%)
Dec 01, 2025 1.080 1.100 1.010 1.020 20,490 -0.05(-4.67%)
Nov 28, 2025 1.100 1.100 1.050 1.070 10,757 +0.05(+4.90%)
Nov 26, 2025 1.010 1.040 0.9900 1.020 19,311 +0.04(+4.08%)
Nov 25, 2025 1.020 1.090 0.9800 0.9800 34,662 -0.02(-2.00%)
Nov 24, 2025 1.090 1.110 1.000 1.000 20,835 -0.08(-7.41%)
Nov 21, 2025 1.150 1.150 1.060 1.080 18,885 -0.09(-7.69%)
Nov 20, 2025 1.170 1.220 1.120 1.170 30,594 +0.00(+0.00%)
Nov 19, 2025 1.200 1.270 1.150 1.170 13,288 -0.03(-2.50%)
Nov 18, 2025 1.350 1.350 1.200 1.200 22,545 -0.12(-9.09%)
Nov 17, 2025 1.390 1.390 1.300 1.320 55,789 -0.07(-5.04%)
Nov 14, 2025 1.310 1.420 1.310 1.390 7,824 -0.08(-5.44%)
Nov 13, 2025 1.520 1.520 1.400 1.470 10,625 +0.02(+1.38%)
Nov 12, 2025 1.340 1.560 1.340 1.450 22,505 +0.12(+9.02%)
Nov 11, 2025 1.350 1.440 1.300 1.330 23,000 -0.12(-8.28%)
Nov 10, 2025 1.470 1.470 1.350 1.450 17,964 -0.02(-1.36%)
Nov 07, 2025 1.450 1.470 1.360 1.470 5,359 +0.04(+2.80%)
Nov 06, 2025 1.430 1.460 1.340 1.430 27,820 -0.06(-4.03%)
Nov 05, 2025 1.300 1.490 1.300 1.490 13,136 +0.12(+8.76%)
Nov 04, 2025 1.350 1.400 1.320 1.370 12,929 -0.03(-2.17%)
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.