ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

American Bitcoin Corp. - Class A Common Stock (NQ:ABTC)

1.040 -0.010 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 1.100 1.100 1.020 1.040 24,229,344 -0.01(-0.95%)
Mar 12, 2026 1.110 1.125 1.030 1.050 21,879,904 -0.08(-7.08%)
Mar 11, 2026 1.170 1.180 1.090 1.130 17,971,340 -0.03(-2.59%)
Mar 10, 2026 1.130 1.200 1.120 1.160 20,801,394 +0.06(+5.45%)
Mar 09, 2026 1.110 1.110 1.060 1.100 16,604,787 +0.01(+0.92%)
Mar 06, 2026 1.120 1.160 1.060 1.090 11,914,477 -0.08(-6.84%)
Mar 05, 2026 1.220 1.240 1.120 1.170 24,909,766 +0.02(+1.74%)
Mar 04, 2026 1.100 1.170 1.080 1.150 23,909,260 +0.12(+11.65%)
Mar 03, 2026 1.000 1.050 0.9520 1.030 12,232,399 +0.01(+0.98%)
Mar 02, 2026 1.000 1.050 0.9705 1.020 18,480,996 +0.00(+0.00%)
Feb 27, 2026 1.050 1.070 1.010 1.020 8,738,730 -0.06(-5.56%)
Feb 26, 2026 1.050 1.090 1.000 1.080 16,979,882 +0.03(+2.86%)
Feb 25, 2026 1.090 1.120 1.040 1.050 24,168,236 +0.03(+2.94%)
Feb 24, 2026 0.9500 1.030 0.9256 1.020 8,079,379 +0.05(+4.65%)
Feb 23, 2026 1.000 1.020 0.9400 0.9747 7,209,143 -0.03(-2.53%)
Feb 20, 2026 1.030 1.060 1.000 1.000 14,170,605 -0.02(-1.96%)
Feb 19, 2026 1.030 1.040 1.010 1.020 12,641,644 -0.02(-1.92%)
Feb 18, 2026 1.110 1.120 1.040 1.040 15,293,018 -0.05(-4.59%)
Feb 17, 2026 1.135 1.150 1.070 1.090 11,349,485 -0.04(-3.54%)
Feb 13, 2026 1.170 1.189 1.120 1.130 14,812,541 -0.02(-1.74%)
Feb 12, 2026 1.160 1.170 1.110 1.150 12,945,128 +0.00(+0.00%)
Feb 11, 2026 1.210 1.230 1.115 1.150 14,011,182 -0.05(-4.17%)
Feb 10, 2026 1.250 1.260 1.200 1.200 9,661,087 -0.06(-4.76%)
Feb 09, 2026 1.290 1.290 1.240 1.260 12,216,758 -0.05(-3.82%)
Feb 06, 2026 1.230 1.330 1.228 1.310 12,487,298 +0.17(+14.41%)
Feb 05, 2026 1.210 1.270 1.120 1.145 17,296,754 -0.14(-10.55%)
Feb 04, 2026 1.330 1.350 1.250 1.280 10,708,083 -0.07(-5.19%)
Feb 03, 2026 1.450 1.470 1.270 1.350 17,588,926 -0.08(-5.59%)
Feb 02, 2026 1.510 1.510 1.430 1.430 10,387,568 -0.08(-5.30%)
Jan 30, 2026 1.500 1.530 1.480 1.510 8,512,693 -0.03(-1.95%)
Jan 29, 2026 1.530 1.550 1.480 1.540 10,790,102 -0.02(-1.28%)
Jan 28, 2026 1.600 1.600 1.540 1.560 10,527,431 -0.03(-1.89%)
Jan 27, 2026 1.510 1.610 1.490 1.590 7,890,361 +0.08(+5.30%)
Jan 26, 2026 1.520 1.570 1.480 1.510 9,188,478 -0.02(-1.31%)
Jan 23, 2026 1.560 1.570 1.500 1.530 10,493,363 -0.03(-1.92%)
Jan 22, 2026 1.580 1.590 1.540 1.560 6,542,019 -0.01(-0.64%)
Jan 21, 2026 1.560 1.610 1.510 1.570 10,617,264 +0.01(+0.64%)
Jan 20, 2026 1.570 1.600 1.540 1.560 12,329,487 -0.08(-4.88%)
Jan 16, 2026 1.680 1.690 1.630 1.640 9,215,981 -0.04(-2.38%)
Jan 15, 2026 1.780 1.780 1.680 1.680 11,524,503 -0.08(-4.55%)
Jan 14, 2026 1.880 1.910 1.753 1.760 19,151,250 -0.11(-5.88%)
Jan 13, 2026 1.840 1.910 1.790 1.870 15,356,112 +0.05(+2.75%)
Jan 12, 2026 1.840 1.870 1.760 1.820 12,770,467 -0.01(-0.55%)
Jan 09, 2026 1.900 1.935 1.820 1.830 11,500,982 -0.08(-4.19%)
Jan 08, 2026 1.850 1.950 1.820 1.910 9,963,678 +0.00(+0.00%)
Jan 07, 2026 1.940 1.970 1.870 1.910 11,109,798 -0.06(-3.05%)
Jan 06, 2026 2.040 2.050 1.905 1.970 15,152,367 -0.05(-2.48%)
Jan 05, 2026 1.950 2.100 1.900 2.020 31,990,496 +0.24(+13.48%)
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.