ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Profire Energy (NQ: PFIE )

2.510 +0.010 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 2.500 2.510 2.500 2.510 569,451 +0.01(+0.40%)
Oct 31, 2024 2.510 2.520 2.500 2.500 872,352 +0.00(+0.00%)
Oct 30, 2024 2.500 2.520 2.500 2.500 2,390,222 +0.00(+0.00%)
Oct 29, 2024 2.510 2.520 2.500 2.500 30,075,650 +0.79(+46.20%)
Oct 28, 2024 1.720 1.750 1.650 1.710 116,343 -0.03(-1.72%)
Oct 25, 2024 1.650 1.750 1.650 1.740 109,265 +0.06(+3.57%)
Oct 24, 2024 1.610 1.685 1.610 1.680 61,017 +0.06(+3.70%)
Oct 23, 2024 1.640 1.649 1.500 1.620 189,287 -0.06(-3.57%)
Oct 22, 2024 1.660 1.730 1.660 1.680 64,790 +0.00(+0.00%)
Oct 21, 2024 1.650 1.700 1.650 1.680 81,700 +0.04(+2.44%)
Oct 18, 2024 1.710 1.710 1.620 1.640 144,187 -0.07(-4.09%)
Oct 17, 2024 1.670 1.740 1.670 1.710 64,299 -0.01(-0.58%)
Oct 16, 2024 1.710 1.730 1.700 1.720 28,454 +0.02(+1.18%)
Oct 15, 2024 1.710 1.730 1.690 1.700 77,490 -0.01(-0.58%)
Oct 14, 2024 1.710 1.730 1.695 1.710 57,778 +0.01(+0.59%)
Oct 11, 2024 1.690 1.725 1.660 1.700 78,954 +0.02(+1.19%)
Oct 10, 2024 1.630 1.690 1.630 1.680 64,544 +0.05(+3.07%)
Oct 09, 2024 1.640 1.670 1.630 1.630 39,997 -0.04(-2.40%)
Oct 08, 2024 1.700 1.700 1.650 1.670 72,710 -0.03(-1.76%)
Oct 07, 2024 1.750 1.750 1.690 1.700 74,449 -0.04(-2.30%)
Oct 04, 2024 1.700 1.750 1.700 1.740 64,932 +0.06(+3.57%)
Oct 03, 2024 1.670 1.720 1.660 1.680 65,317 +0.01(+0.60%)
Oct 02, 2024 1.700 1.720 1.650 1.670 73,179 -0.03(-1.76%)
Oct 01, 2024 1.690 1.710 1.622 1.700 96,279 +0.02(+1.19%)
Sep 30, 2024 1.610 1.700 1.610 1.680 183,963 +0.06(+3.70%)
Sep 27, 2024 1.600 1.670 1.580 1.620 238,606 +0.06(+3.85%)
Sep 26, 2024 1.620 1.650 1.550 1.560 324,462 -0.07(-4.29%)
Sep 25, 2024 1.580 1.650 1.580 1.630 124,607 +0.03(+1.87%)
Sep 24, 2024 1.530 1.630 1.530 1.600 117,170 +0.07(+4.58%)
Sep 23, 2024 1.560 1.570 1.520 1.530 208,286 -0.05(-3.16%)
Sep 20, 2024 1.520 1.610 1.520 1.580 170,262 +0.06(+3.95%)
Sep 19, 2024 1.490 1.580 1.480 1.520 232,549 +0.05(+3.40%)
Sep 18, 2024 1.550 1.555 1.470 1.470 123,592 -0.07(-4.55%)
Sep 17, 2024 1.570 1.587 1.540 1.540 46,694 -0.01(-0.65%)
Sep 16, 2024 1.470 1.590 1.470 1.550 171,235 +0.08(+5.44%)
Sep 13, 2024 1.500 1.540 1.445 1.470 217,282 +0.00(+0.00%)
Sep 12, 2024 1.450 1.500 1.436 1.470 150,503 +0.05(+3.52%)
Sep 11, 2024 1.410 1.429 1.390 1.420 150,302 +0.03(+2.16%)
Sep 10, 2024 1.400 1.430 1.360 1.390 448,680 -0.02(-1.42%)
Sep 09, 2024 1.510 1.560 1.360 1.410 1,060,578 -0.23(-14.02%)
Sep 06, 2024 1.700 1.710 1.610 1.640 136,830 -0.03(-1.80%)
Sep 05, 2024 1.680 1.720 1.600 1.670 103,772 +0.01(+0.60%)
Sep 04, 2024 1.620 1.679 1.620 1.660 24,347 +0.03(+2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.