ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Antalpha Platform Holding Company - Class A Ordinary Shares (NQ:ANTA)

9.330 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 9.330 342 -0.17(-1.79%)
Apr 24, 2026 9.340 10.20 9.340 9.500 3,181 +0.50(+5.54%)
Apr 23, 2026 8.850 9.040 7.850 9.001 5,795 -0.38(-4.04%)
Apr 22, 2026 8.750 9.380 8.750 9.380 2,653 -0.38(-3.89%)
Apr 21, 2026 9.850 9.900 9.760 9.760 1,580 -0.01(-0.10%)
Apr 20, 2026 9.400 9.970 9.250 9.770 4,471 +0.47(+5.05%)
Apr 17, 2026 10.40 10.40 9.300 9.300 4,943 -1.15(-11.00%)
Apr 16, 2026 9.300 10.60 9.100 10.45 8,707 +1.45(+16.11%)
Apr 15, 2026 9.000 9.000 9.000 9.000 815 +0.13(+1.52%)
Apr 14, 2026 8.340 8.865 8.340 8.865 1,654 +0.71(+8.64%)
Apr 13, 2026 8.010 8.760 8.000 8.160 2,777 -0.60(-6.85%)
Apr 10, 2026 8.770 9.000 8.010 8.760 12,035 -0.04(-0.45%)
Apr 09, 2026 6.980 9.860 6.950 8.800 114,415 +1.99(+29.22%)
Apr 08, 2026 6.810 6.810 6.800 6.810 1,340 -0.11(-1.59%)
Apr 07, 2026 6.750 7.070 6.490 6.920 5,346 +0.16(+2.37%)
Apr 06, 2026 7.020 7.020 6.760 6.760 619 -0.26(-3.70%)
Apr 02, 2026 7.880 7.880 6.550 7.020 3,208 +0.52(+8.00%)
Apr 01, 2026 7.250 7.250 6.500 6.500 2,312 -1.07(-14.13%)
Mar 31, 2026 7.480 7.570 7.480 7.570 4,340 +0.49(+7.00%)
Mar 30, 2026 6.565 7.300 6.250 7.075 28,755 +0.24(+3.51%)
Mar 27, 2026 6.800 6.835 6.502 6.835 3,402 -0.00(-0.07%)
Mar 26, 2026 7.330 7.330 6.840 6.840 4,284 -0.24(-3.39%)
Mar 25, 2026 7.080 7.080 7.080 7.080 489 -0.18(-2.48%)
Mar 24, 2026 7.200 7.445 7.200 7.260 2,614 -0.12(-1.63%)
Mar 20, 2026 7.380 172 -0.03(-0.40%)
Mar 19, 2026 7.410 7.410 7.410 7.410 665 +0.03(+0.41%)
Mar 18, 2026 7.358 7.380 7.358 7.380 970 +0.02(+0.27%)
Mar 17, 2026 7.360 7.360 7.360 7.360 573 +0.00(+0.07%)
Mar 16, 2026 7.910 7.910 7.070 7.355 3,752 -0.03(-0.47%)
Mar 13, 2026 7.390 7.390 7.390 7.390 622 -0.35(-4.52%)
Mar 11, 2026 7.740 212 -0.18(-2.28%)
Mar 10, 2026 7.060 7.920 6.800 7.920 8,909 +0.26(+3.40%)
Mar 09, 2026 7.270 7.720 6.550 7.660 3,013 -0.18(-2.30%)
Mar 06, 2026 8.200 8.200 7.790 7.840 4,084 -0.55(-6.56%)
Mar 05, 2026 8.740 8.740 8.260 8.390 6,354 +0.04(+0.48%)
Mar 04, 2026 8.360 8.929 8.350 8.350 4,303 -0.09(-1.07%)
Mar 03, 2026 8.998 8.998 8.350 8.440 11,531 -0.34(-3.87%)
Mar 02, 2026 8.780 8.810 8.547 8.780 6,010 +0.00(+0.00%)
Feb 27, 2026 8.800 8.800 8.780 8.780 596 -0.11(-1.24%)
Feb 26, 2026 8.790 8.972 8.730 8.890 3,894 +0.00(+0.00%)
Feb 25, 2026 8.690 9.015 8.690 8.890 2,096 +0.20(+2.30%)
Feb 24, 2026 8.690 8.690 8.690 8.690 290 -0.29(-3.23%)
Feb 23, 2026 8.990 8.990 8.980 8.980 720 -0.11(-1.21%)
Feb 20, 2026 8.850 9.180 8.850 9.090 2,275 +0.09(+1.00%)
Feb 19, 2026 9.170 9.230 8.845 9.000 4,552 -0.30(-3.23%)
Feb 18, 2026 8.650 9.500 8.650 9.300 12,551 +0.22(+2.42%)
Feb 13, 2026 9.080 402 +0.14(+1.57%)
Feb 12, 2026 9.050 9.070 8.940 8.940 2,763 +0.04(+0.45%)
Feb 11, 2026 9.050 9.050 8.830 8.900 2,672 -0.37(-3.99%)
Feb 10, 2026 9.190 9.320 9.190 9.270 3,588 -0.06(-0.64%)
Feb 09, 2026 9.290 9.550 9.090 9.330 4,505 +0.16(+1.74%)
Feb 06, 2026 8.480 9.535 8.350 9.170 25,646 +0.46(+5.28%)
Feb 05, 2026 8.990 8.990 8.650 8.710 13,200 -0.20(-2.24%)
Feb 04, 2026 9.120 9.512 8.800 8.910 34,518 -0.09(-1.00%)
Feb 03, 2026 9.210 9.450 8.870 9.000 10,439 -0.15(-1.64%)
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.