ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

DeFi Development Corp. - Warrant (NQ:DFDVW)

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.940 1.940 1.710 1.850 19,244 -0.09(-4.64%)
Dec 26, 2025 2.200 2.200 1.780 1.940 5,572 -0.06(-3.00%)
Dec 24, 2025 1.730 2.000 1.720 2.000 1,966 +0.00(+0.00%)
Dec 23, 2025 2.030 2.330 1.850 2.000 12,394 +0.00(+0.00%)
Dec 22, 2025 1.950 2.320 1.850 2.000 7,208 +0.10(+5.26%)
Dec 19, 2025 1.950 2.260 1.900 1.900 13,574 -0.17(-8.21%)
Dec 18, 2025 2.380 2.440 2.050 2.070 6,438 -0.08(-3.72%)
Dec 17, 2025 2.830 3.340 2.020 2.150 34,212 -0.75(-25.86%)
Dec 16, 2025 2.880 3.100 2.660 2.900 18,162 -0.10(-3.33%)
Dec 15, 2025 3.350 3.347 3.000 3.000 11,299 -0.26(-7.98%)
Dec 12, 2025 3.310 3.340 3.260 3.260 5,692 -0.12(-3.55%)
Dec 11, 2025 3.500 3.700 3.260 3.380 7,085 -0.15(-4.25%)
Dec 10, 2025 3.950 3.990 3.500 3.530 14,247 -0.21(-5.61%)
Dec 09, 2025 3.800 3.870 3.590 3.740 11,455 +0.13(+3.60%)
Dec 08, 2025 3.840 3.840 3.300 3.610 17,977 -0.35(-8.84%)
Dec 05, 2025 4.150 4.180 3.840 3.960 21,222 -0.19(-4.58%)
Dec 04, 2025 4.190 4.220 3.850 4.150 53,593 +0.00(+0.00%)
Dec 03, 2025 3.230 4.150 3.230 4.150 40,033 +0.53(+14.64%)
Dec 02, 2025 3.540 4.000 3.540 3.620 26,674 -0.38(-9.50%)
Dec 01, 2025 3.150 4.180 3.050 4.000 24,100 -0.11(-2.68%)
Nov 28, 2025 3.830 4.210 3.750 4.110 16,415 +0.01(+0.24%)
Nov 26, 2025 3.960 4.300 3.810 4.100 34,207 +0.10(+2.50%)
Nov 25, 2025 4.230 4.610 3.760 4.000 45,996 -0.80(-16.67%)
Nov 24, 2025 4.500 4.800 3.790 4.800 68,923 +0.11(+2.35%)
Nov 21, 2025 4.710 4.930 3.530 4.690 101,974 +0.30(+6.83%)
Nov 20, 2025 4.800 4.800 4.080 4.390 45,862 -0.32(-6.79%)
Nov 19, 2025 4.020 4.720 4.020 4.710 18,299 +0.12(+2.73%)
Nov 18, 2025 4.350 4.790 4.350 4.585 46,137 -0.33(-6.62%)
Nov 17, 2025 3.910 4.990 3.830 4.910 111,276 +0.86(+21.23%)
Nov 14, 2025 3.500 4.460 3.500 4.050 109,543 -0.42(-9.40%)
Nov 13, 2025 3.010 4.500 3.010 4.470 145,301 +1.21(+37.12%)
Nov 12, 2025 4.550 4.570 3.020 3.260 103,605 -1.24(-27.56%)
Nov 11, 2025 3.600 5.000 3.100 4.500 112,170 +0.87(+23.97%)
Nov 10, 2025 3.400 3.647 2.750 3.630 101,307 +1.18(+48.16%)
Nov 07, 2025 2.300 2.720 1.850 2.450 297,859 +0.63(+34.84%)
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.