ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Brag House Holdings, Inc. - Common Stock (NQ:TBH)

0.4200 -0.0500 (-10.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 8, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 08, 2026 0.5000 0.5058 0.3460 0.4200 4,170,747 -0.05(-10.64%)
Apr 07, 2026 0.4629 0.5200 0.4227 0.4700 3,828,890 +0.05(+11.64%)
Apr 06, 2026 0.4000 0.4377 0.3318 0.4210 4,831,876 +0.05(+14.09%)
Apr 02, 2026 0.3079 0.3900 0.3000 0.3690 1,102,838 +0.06(+19.77%)
Apr 01, 2026 0.2787 0.3343 0.2750 0.3081 2,268,425 +0.04(+15.57%)
Mar 31, 2026 0.2507 0.2750 0.2507 0.2666 128,555 +0.02(+7.89%)
Mar 30, 2026 0.2849 0.2849 0.2460 0.2471 469,075 -0.03(-10.15%)
Mar 27, 2026 0.2970 0.2970 0.2622 0.2750 754,883 -0.01(-3.51%)
Mar 26, 2026 0.2611 0.3200 0.2562 0.2850 2,313,137 +0.01(+3.64%)
Mar 25, 2026 0.2400 0.2899 0.2400 0.2750 499,220 +0.02(+9.78%)
Mar 24, 2026 0.2521 0.2521 0.2400 0.2505 79,805 -0.00(-1.76%)
Mar 23, 2026 0.2577 0.2577 0.2349 0.2550 204,031 +0.02(+9.63%)
Mar 20, 2026 0.2609 0.2609 0.2120 0.2326 523,039 -0.01(-3.88%)
Mar 19, 2026 0.2600 0.2750 0.2377 0.2420 193,176 -0.02(-9.23%)
Mar 18, 2026 0.2643 0.2676 0.2501 0.2666 156,785 +0.00(+1.10%)
Mar 17, 2026 0.2800 0.2890 0.2630 0.2637 148,867 -0.01(-4.70%)
Mar 16, 2026 0.2780 0.2898 0.2600 0.2767 338,447 +0.01(+4.42%)
Mar 13, 2026 0.2580 0.2899 0.2509 0.2650 451,177 +0.02(+7.72%)
Mar 12, 2026 0.2429 0.2648 0.2429 0.2460 416,003 +0.00(+1.74%)
Mar 11, 2026 0.2650 0.2700 0.2416 0.2418 223,391 +0.00(+0.33%)
Mar 10, 2026 0.2680 0.2700 0.2410 0.2410 142,371 -0.01(-5.49%)
Mar 09, 2026 0.2490 0.2691 0.2449 0.2550 176,018 +0.01(+6.21%)
Mar 06, 2026 0.2480 0.2540 0.2400 0.2401 174,460 -0.01(-4.00%)
Mar 05, 2026 0.2546 0.2647 0.2326 0.2501 101,117 -0.01(-2.91%)
Mar 04, 2026 0.2390 0.2600 0.2353 0.2576 221,152 +0.03(+13.18%)
Mar 03, 2026 0.2368 0.2418 0.2200 0.2276 450,103 -0.01(-5.79%)
Mar 02, 2026 0.2790 0.2790 0.2234 0.2416 708,051 -0.04(-13.71%)
Feb 27, 2026 0.2563 0.2899 0.2419 0.2800 1,142,978 +0.02(+9.25%)
Feb 26, 2026 0.2700 0.2851 0.2500 0.2563 515,223 -0.01(-4.61%)
Feb 25, 2026 0.2615 0.2870 0.2562 0.2687 275,388 +0.01(+5.29%)
Feb 24, 2026 0.2674 0.2843 0.2512 0.2552 388,023 -0.01(-5.52%)
Feb 23, 2026 0.2705 0.2934 0.2592 0.2701 237,995 -0.03(-9.12%)
Feb 20, 2026 0.3320 0.3320 0.2651 0.2972 194,023 -0.03(-8.55%)
Feb 19, 2026 0.3060 0.3250 0.2629 0.3250 314,527 +0.03(+8.41%)
Feb 18, 2026 0.2950 0.3000 0.2853 0.2998 98,685 +0.01(+5.08%)
Feb 17, 2026 0.3500 0.3586 0.2850 0.2853 265,408 -0.06(-16.94%)
Feb 13, 2026 0.3360 0.3500 0.3113 0.3435 195,651 +0.01(+3.75%)
Feb 12, 2026 0.3800 0.3899 0.3311 0.3311 184,044 -0.04(-11.71%)
Feb 11, 2026 0.3900 0.3982 0.3750 0.3750 52,456 -0.02(-4.34%)
Feb 10, 2026 0.3897 0.3999 0.3780 0.3920 45,570 +0.02(+5.43%)
Feb 09, 2026 0.3735 0.3999 0.3707 0.3718 81,523 -0.00(-0.29%)
Feb 06, 2026 0.4064 0.4226 0.3700 0.3729 168,183 +0.00(+0.49%)
Feb 05, 2026 0.3830 0.4209 0.3711 0.3711 45,293 -0.03(-7.32%)
Feb 04, 2026 0.4210 0.4443 0.3712 0.4004 220,914 -0.02(-5.48%)
Feb 03, 2026 0.4371 0.4399 0.4138 0.4236 79,054 -0.02(-4.81%)
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.