ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Yorkville Acquisition Corp. - Warrant (NQ:MCGAW)

0.5200 +0.0148 (+2.93%)
Streaming Delayed Price Updated: 3:54 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 0.5005 0.5390 0.5005 0.5200 3,113 +0.01(+2.93%)
Jan 08, 2026 0.5118 0.5390 0.5005 0.5052 10,867 -0.01(-1.29%)
Jan 07, 2026 0.5200 0.5345 0.5100 0.5118 18,523 -0.01(-1.46%)
Jan 06, 2026 0.5200 0.5244 0.5000 0.5194 3,302 -0.00(-0.21%)
Jan 05, 2026 0.4600 0.5220 0.4600 0.5205 12,204 +0.05(+9.69%)
Jan 02, 2026 0.4433 0.5000 0.4433 0.4745 3,976 -0.03(-5.10%)
Dec 31, 2025 0.5000 0.5000 0.4942 0.5000 1,819 +0.00(+0.00%)
Dec 30, 2025 0.4551 0.5000 0.4551 0.5000 7,141 +0.04(+8.72%)
Dec 29, 2025 0.4600 0.4600 0.4599 0.4599 1,218 +0.02(+4.52%)
Dec 26, 2025 0.4200 0.4400 0.4100 0.4400 10,444 +0.04(+9.18%)
Dec 24, 2025 0.4400 0.4450 0.4010 0.4030 34,026 -0.03(-6.28%)
Dec 23, 2025 0.4200 0.4500 0.4005 0.4300 4,634 -0.04(-8.51%)
Dec 22, 2025 0.4300 0.5000 0.4200 0.4700 15,568 -0.02(-3.09%)
Dec 19, 2025 0.4990 0.5099 0.4850 0.4850 13,740 +0.00(+0.00%)
Dec 18, 2025 0.4390 0.4990 0.4258 0.4850 23,238 +0.08(+21.25%)
Dec 17, 2025 0.4000 0.4200 0.4000 0.4000 17,175 +0.00(+0.00%)
Dec 16, 2025 0.4000 0.4950 0.4000 0.4000 62,518 +0.00(+0.00%)
Dec 15, 2025 0.4800 0.5100 0.2850 0.4000 276,497 -0.12(-23.81%)
Dec 12, 2025 0.5350 0.5900 0.5000 0.5250 14,535 -0.01(-1.13%)
Dec 11, 2025 0.5411 0.5412 0.5310 0.5310 3,990 -0.01(-1.87%)
Dec 10, 2025 0.5411 0.5631 0.5411 0.5411 6,216 -0.04(-6.69%)
Dec 09, 2025 0.5800 0.5800 0.5411 0.5799 5,011 +0.01(+2.60%)
Dec 08, 2025 0.5900 0.5900 0.5316 0.5652 1,519 +0.02(+2.76%)
Dec 05, 2025 0.5700 0.6000 0.5500 0.5500 2,694 -0.03(-4.84%)
Dec 04, 2025 0.6000 0.6100 0.5320 0.5780 87,952 -0.01(-2.33%)
Dec 03, 2025 0.5700 0.6790 0.5500 0.5918 67,392 +0.02(+4.37%)
Dec 02, 2025 0.7500 0.7600 0.5580 0.5670 109,072 -0.20(-26.45%)
Dec 01, 2025 0.7900 0.8410 0.7500 0.7709 39,860 -0.07(-8.23%)
Nov 28, 2025 0.8400 0.8400 0.8400 0.8400 300 +0.01(+1.20%)
Nov 26, 2025 0.8492 0.8492 0.8000 0.8300 3,344 +0.00(+0.30%)
Nov 25, 2025 0.8275 0.8275 0.8275 0.8275 1,658 +0.04(+4.75%)
Nov 24, 2025 0.7900 0.7900 0.7900 0.7900 15,383 -0.01(-1.25%)
Nov 21, 2025 0.7300 0.8500 0.7300 0.8000 3,827 +0.11(+15.94%)
Nov 20, 2025 0.7900 0.8900 0.6900 0.6900 39,070 -0.11(-13.75%)
Nov 19, 2025 0.8900 0.8900 0.8000 0.8000 7,927 -0.07(-8.05%)
Nov 18, 2025 0.8000 0.8700 0.7800 0.8700 165,156 +0.07(+8.75%)
Nov 17, 2025 0.7800 0.9000 0.7800 0.8000 148,587 -0.10(-11.11%)
Nov 14, 2025 0.8600 0.9000 0.6520 0.9000 244,581 +0.00(+0.00%)
Nov 13, 2025 1.015 1.022 0.8500 0.9000 159,032 -0.01(-1.53%)
Nov 12, 2025 0.9500 0.9500 0.8700 0.9140 54,414 -0.08(-7.68%)
Nov 11, 2025 1.100 1.100 0.9100 0.9900 21,827 -0.06(-5.71%)
Nov 10, 2025 1.100 1.100 1.000 1.050 52,621 -0.08(-7.09%)
Nov 07, 2025 1.133 1.133 1.100 1.130 18,510 +0.00(+0.00%)
Nov 06, 2025 1.100 1.130 1.100 1.130 20,657 +0.03(+2.73%)
Nov 05, 2025 1.130 1.130 1.030 1.100 11,778 +0.00(+0.00%)
Nov 04, 2025 1.100 1.130 1.100 1.100 54,181 -0.05(-4.34%)
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.