ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

USA Rare Earth, Inc. - Warrant (NQ:USARW)

0.8000 +0.1297 (+19.35%)
Streaming Delayed Price Updated: 10:07 AM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2025 0.8700 0.8700 0.6300 0.6703 1,621,433 -0.27(-28.69%)
Nov 24, 2025 1.180 1.210 0.8501 0.9400 1,158,459 -0.15(-13.76%)
Nov 21, 2025 1.290 1.350 0.8500 1.090 1,109,006 -0.11(-9.17%)
Nov 20, 2025 2.840 3.230 1.154 1.200 1,408,126 -1.77(-59.60%)
Nov 19, 2025 4.320 4.390 2.910 2.970 578,779 -0.99(-25.00%)
Nov 18, 2025 3.040 4.280 3.000 3.960 378,976 +0.78(+24.53%)
Nov 17, 2025 3.310 3.566 2.980 3.180 282,060 -0.14(-4.30%)
Nov 14, 2025 3.190 3.830 2.800 3.323 448,813 -0.19(-5.33%)
Nov 13, 2025 5.480 5.650 3.389 3.510 725,405 -2.12(-37.66%)
Nov 12, 2025 6.850 7.100 5.110 5.630 294,519 -0.76(-11.89%)
Nov 11, 2025 5.990 6.700 5.550 6.390 325,072 +0.62(+10.84%)
Nov 10, 2025 6.600 6.600 5.200 5.765 320,405 -0.25(-4.24%)
Nov 07, 2025 3.250 6.110 3.250 6.020 718,033 +1.45(+31.73%)
Nov 06, 2025 5.750 5.750 4.500 4.570 635,162 -1.04(-18.54%)
Nov 05, 2025 5.040 6.010 4.870 5.610 443,274 +0.60(+11.98%)
Nov 04, 2025 4.990 5.848 4.360 5.010 512,999 -0.42(-7.73%)
Nov 03, 2025 7.450 7.520 5.111 5.430 888,135 -2.65(-32.80%)
Oct 31, 2025 8.410 8.760 7.423 8.080 366,972 -0.33(-3.92%)
Oct 30, 2025 9.720 10.00 7.470 8.410 804,154 -0.34(-3.89%)
Oct 29, 2025 8.900 9.420 8.020 8.750 200,606 +0.10(+1.16%)
Oct 28, 2025 9.900 10.60 8.580 8.650 258,228 -1.37(-13.67%)
Oct 27, 2025 10.09 10.26 8.500 10.02 642,857 -2.11(-17.38%)
Oct 24, 2025 13.38 13.99 12.01 12.13 298,590 -0.40(-3.21%)
Oct 23, 2025 13.55 13.78 12.31 12.53 236,720 -0.39(-3.02%)
Oct 22, 2025 13.77 14.87 11.60 12.92 403,802 -2.50(-16.21%)
Oct 21, 2025 17.59 18.16 14.92 15.42 409,926 -4.83(-23.85%)
Oct 20, 2025 18.53 20.69 15.44 20.25 415,424 +4.11(+25.46%)
Oct 17, 2025 14.16 18.49 14.00 16.14 479,806 -0.98(-5.72%)
Oct 16, 2025 21.47 22.34 16.90 17.12 581,514 -5.28(-23.57%)
Oct 15, 2025 23.93 24.30 16.00 22.40 598,918 -3.79(-14.47%)
Oct 14, 2025 30.52 30.60 22.57 26.19 831,588 -1.16(-4.24%)
Oct 13, 2025 27.14 32.49 26.07 27.35 1,183,554 +6.35(+30.24%)
Oct 10, 2025 22.92 26.46 19.95 21.00 1,335,682 +1.57(+8.08%)
Oct 09, 2025 17.46 21.02 16.37 19.43 717,060 +4.26(+28.08%)
Oct 08, 2025 18.05 18.25 14.28 15.17 579,191 -1.66(-9.86%)
Oct 07, 2025 15.70 19.35 15.33 16.83 780,791 +2.11(+14.33%)
Oct 06, 2025 16.55 17.68 13.81 14.72 758,336 +0.23(+1.59%)
Oct 03, 2025 14.89 16.86 13.76 14.49 2,195,156 +3.02(+26.27%)
Oct 02, 2025 8.000 12.07 8.000 11.47 2,261,797 +3.75(+48.64%)
Oct 01, 2025 7.600 8.080 7.260 7.720 339,227 +0.50(+6.96%)
Sep 30, 2025 7.300 7.750 6.588 7.218 143,593 -0.04(-0.58%)
Sep 29, 2025 8.440 8.440 6.891 7.260 170,455 +0.07(+0.93%)
Sep 26, 2025 7.650 7.650 6.470 7.193 418,566 -0.56(-7.18%)
Sep 25, 2025 6.320 8.320 6.023 7.750 542,200 +1.11(+16.72%)
Sep 24, 2025 7.890 7.890 6.520 6.640 164,905 -0.78(-10.51%)
Sep 23, 2025 6.150 7.590 6.150 7.420 965,941 +1.24(+20.06%)
Sep 22, 2025 5.900 6.370 5.700 6.180 117,722 -0.29(-4.48%)
Sep 19, 2025 6.620 6.620 6.000 6.470 145,714 -0.09(-1.37%)
Sep 18, 2025 6.000 6.670 5.730 6.560 394,091 +0.61(+10.25%)
Sep 17, 2025 5.570 6.000 5.310 5.950 196,458 +0.40(+7.21%)
Sep 16, 2025 5.150 6.050 5.060 5.550 303,201 +0.73(+15.15%)
Sep 15, 2025 5.160 5.220 4.610 4.820 96,116 -0.09(-1.83%)
Sep 12, 2025 5.230 5.260 4.890 4.910 183,213 -0.25(-4.84%)
Sep 11, 2025 4.720 5.300 4.720 5.160 184,538 +0.43(+9.09%)
Sep 10, 2025 4.900 5.000 4.620 4.730 119,740 -0.02(-0.42%)
Sep 09, 2025 4.370 4.910 4.370 4.750 153,939 +0.23(+5.09%)
Sep 08, 2025 4.330 4.670 4.330 4.520 150,474 -0.04(-0.88%)
Sep 05, 2025 4.800 4.840 4.350 4.560 271,716 -0.21(-4.40%)
Sep 04, 2025 4.630 4.875 4.590 4.770 720,868 +0.13(+2.80%)
Sep 03, 2025 5.000 5.064 4.630 4.640 145,165 -0.11(-2.32%)
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.