ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

AleAnna, Inc. - Warrant (NQ:ANNAW)

0.3100 UNCHANGED
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 0.3473 0.3886 0.3100 0.3100 68,462 -0.00(-1.24%)
Mar 12, 2026 0.3485 0.3500 0.3100 0.3139 77,873 +0.03(+10.02%)
Mar 11, 2026 0.2775 0.3500 0.2775 0.2853 63,314 +0.04(+15.41%)
Mar 10, 2026 0.2724 0.2800 0.2350 0.2472 58,434 -0.02(-6.72%)
Mar 09, 2026 0.3300 0.3495 0.2520 0.2650 52,388 -0.06(-19.67%)
Mar 06, 2026 0.3811 0.5625 0.3130 0.3299 526,293 +0.02(+7.81%)
Mar 05, 2026 0.2900 0.5059 0.2898 0.3060 166,050 +0.03(+9.29%)
Mar 04, 2026 0.2800 0.2800 0.2400 0.2800 26,080 +0.02(+7.69%)
Mar 03, 2026 0.2800 0.3525 0.2600 0.2600 124,878 +0.01(+4.00%)
Mar 02, 2026 0.2620 0.2800 0.2443 0.2500 23,830 +0.01(+4.78%)
Feb 27, 2026 0.2013 0.2800 0.2013 0.2386 108,091 +0.05(+25.58%)
Feb 26, 2026 0.1813 0.2020 0.1812 0.1900 30,691 +0.01(+6.74%)
Feb 25, 2026 0.1900 0.2050 0.1780 0.1780 15,386 -0.03(-15.24%)
Feb 24, 2026 0.2100 0.2400 0.2100 0.2100 6,775 -0.02(-8.70%)
Feb 23, 2026 0.1925 0.2300 0.1925 0.2300 5,700 +0.03(+12.20%)
Feb 20, 2026 0.1900 0.2199 0.1900 0.2050 3,783 -0.00(-2.15%)
Feb 19, 2026 0.2095 0.2095 0.1900 0.2095 450 -0.01(-4.77%)
Feb 18, 2026 0.2200 0.2200 0.2200 0.2200 100 +0.02(+9.02%)
Feb 12, 2026 0.2018 0 +0.02(+11.99%)
Feb 11, 2026 0.2020 0.2133 0.1802 0.1802 18,426 -0.03(-14.19%)
Feb 04, 2026 0.2100 0 -0.00(-1.41%)
Feb 03, 2026 0.2450 0.2450 0.2130 0.2130 200 -0.00(-0.98%)
Feb 02, 2026 0.2800 0.2800 0.2126 0.2151 35,776 -0.06(-21.04%)
Jan 30, 2026 0.2210 0.2750 0.2100 0.2724 21,362 +0.00(+0.89%)
Jan 29, 2026 0.2700 0.2825 0.2700 0.2700 7,699 +0.01(+1.89%)
Jan 28, 2026 0.2650 0.2975 0.2099 0.2650 54,599 +0.00(+0.00%)
Jan 27, 2026 0.2222 0.2900 0.2222 0.2650 56,335 +0.06(+26.19%)
Jan 26, 2026 0.2395 0.2775 0.2100 0.2100 65,858 +0.01(+5.00%)
Jan 23, 2026 0.1300 0.2200 0.1300 0.2000 186,005 +0.08(+63.93%)
Jan 22, 2026 0.1300 0.1400 0.1220 0.1220 6,608 -0.01(-6.30%)
Jan 21, 2026 0.1300 0.1435 0.1299 0.1302 12,529 +0.00(+0.31%)
Jan 20, 2026 0.1300 0.1301 0.1225 0.1298 32,283 +0.01(+6.39%)
Jan 16, 2026 0.1303 0.1303 0.1220 0.1220 72,612 -0.00(-1.13%)
Jan 14, 2026 0.1234 0 -0.02(-15.42%)
Jan 09, 2026 0.1459 0 -0.02(-10.05%)
Jan 07, 2026 0.1622 0 -0.01(-4.70%)
Jan 06, 2026 0.1808 0.1808 0.1702 0.1702 410 +0.00(+0.18%)
Jan 05, 2026 0.1700 0.1746 0.1604 0.1699 40,713 +0.01(+5.92%)
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.