ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Abits Group Inc - Ordinary Shares (NQ:ABTS)

1.650 -0.260 (-13.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 1.910 1.940 1.600 1.650 36,339 -0.26(-13.61%)
Mar 27, 2026 1.960 2.315 1.710 1.910 76,055 -0.08(-4.02%)
Mar 26, 2026 2.320 2.356 1.910 1.990 26,040 -0.21(-9.55%)
Mar 25, 2026 2.680 2.680 2.080 2.200 14,436 -0.48(-17.91%)
Mar 24, 2026 2.570 2.680 2.480 2.680 5,777 +0.15(+5.93%)
Mar 23, 2026 2.430 2.530 2.402 2.530 6,081 -0.03(-0.98%)
Mar 20, 2026 2.420 2.555 2.370 2.555 2,410 -0.02(-0.97%)
Mar 19, 2026 2.420 2.590 2.270 2.580 2,823 -0.02(-0.96%)
Mar 18, 2026 2.600 2.665 2.540 2.605 4,489 -0.10(-3.87%)
Mar 17, 2026 2.620 2.750 2.620 2.710 5,271 +0.01(+0.37%)
Mar 16, 2026 2.650 2.760 2.610 2.700 13,491 -0.06(-2.17%)
Mar 13, 2026 2.850 2.850 2.700 2.760 6,361 -0.11(-3.83%)
Mar 12, 2026 2.800 2.955 2.800 2.870 27,904 -0.02(-0.69%)
Mar 11, 2026 2.810 3.000 2.740 2.890 8,069 -0.02(-0.69%)
Mar 10, 2026 2.770 2.950 2.720 2.910 19,493 +0.09(+3.19%)
Mar 09, 2026 2.750 2.865 2.650 2.820 48,275 +0.01(+0.36%)
Mar 06, 2026 2.710 2.810 2.690 2.810 14,878 -0.08(-2.77%)
Mar 05, 2026 2.640 2.910 2.580 2.890 44,528 +0.27(+10.31%)
Mar 04, 2026 2.370 2.770 2.360 2.620 25,783 +0.12(+4.80%)
Mar 03, 2026 2.420 2.500 2.380 2.500 32,920 -0.07(-2.72%)
Mar 02, 2026 2.380 2.580 2.110 2.570 45,865 +0.02(+0.78%)
Feb 27, 2026 2.490 2.780 2.360 2.550 109,205 +0.00(+0.00%)
Feb 26, 2026 2.750 2.780 2.310 2.550 69,143 -0.10(-3.77%)
Feb 25, 2026 2.650 2.860 2.500 2.650 93,384 -0.16(-5.69%)
Feb 24, 2026 2.710 3.330 2.710 2.810 215,549 -0.14(-4.75%)
Feb 23, 2026 2.810 3.090 2.549 2.950 816,157 -0.78(-20.91%)
Feb 20, 2026 2.150 5.500 2.060 3.730 39,589,620 +1.73(+86.49%)
Feb 19, 2026 2.450 2.450 2.000 2.000 7,716 -0.22(-9.91%)
Feb 18, 2026 2.300 2.470 2.135 2.220 3,475 -0.28(-11.20%)
Feb 17, 2026 2.720 2.770 2.500 2.500 3,719 -0.29(-10.39%)
Feb 13, 2026 2.810 2.810 2.650 2.790 830 -0.08(-2.79%)
Feb 12, 2026 3.070 3.070 2.650 2.870 3,028 -0.32(-10.03%)
Feb 11, 2026 3.290 3.290 3.190 3.190 810 -0.11(-3.33%)
Feb 10, 2026 3.490 3.800 3.180 3.300 7,466 +0.05(+1.54%)
Feb 09, 2026 3.130 3.250 2.620 3.250 8,569 +0.14(+4.50%)
Feb 06, 2026 3.160 3.230 3.060 3.110 4,673 +0.05(+1.80%)
Feb 05, 2026 3.260 3.290 2.990 3.055 2,580 -0.17(-5.42%)
Feb 04, 2026 3.520 3.700 3.010 3.230 6,669 -0.54(-14.32%)
Feb 03, 2026 3.620 3.900 3.620 3.770 3,608 +0.26(+7.41%)
Feb 02, 2026 3.850 4.000 3.510 3.510 9,424 -0.39(-10.00%)
Jan 30, 2026 4.190 4.340 3.900 3.900 7,688 -0.49(-11.16%)
Jan 29, 2026 4.260 4.400 4.200 4.390 2,524 -0.07(-1.57%)
Jan 28, 2026 4.510 4.800 4.300 4.460 8,474 -0.26(-5.51%)
Jan 27, 2026 5.110 5.210 4.390 4.720 31,424 -0.52(-9.92%)
Jan 26, 2026 5.150 5.600 5.110 5.240 10,270 -0.06(-1.13%)
Jan 23, 2026 5.200 5.400 5.200 5.300 3,939 +0.10(+1.92%)
Jan 22, 2026 5.400 5.400 5.060 5.200 3,532 +0.00(+0.00%)
Jan 21, 2026 5.400 5.400 5.100 5.200 10,196 -0.44(-7.82%)
Jan 20, 2026 5.474 5.641 5.474 5.641 1,394 +0.21(+3.88%)
Jan 16, 2026 5.420 5.430 5.250 5.430 1,551 -0.07(-1.27%)
Jan 15, 2026 5.360 5.600 5.360 5.500 3,460 -0.03(-0.54%)
Jan 14, 2026 5.260 5.600 5.240 5.530 10,282 +0.03(+0.55%)
Jan 13, 2026 5.512 5.540 5.305 5.500 2,148 -0.14(-2.53%)
Jan 12, 2026 5.570 5.643 5.400 5.643 8,782 -0.15(-2.54%)
Jan 09, 2026 5.530 5.800 5.520 5.790 2,712 -0.04(-0.69%)
Jan 08, 2026 5.710 6.030 5.550 5.830 32,489 +0.05(+0.95%)
Jan 07, 2026 5.900 6.010 5.700 5.775 5,007 -0.15(-2.61%)
Jan 06, 2026 5.800 6.045 5.750 5.930 12,383 +0.19(+3.31%)
Jan 05, 2026 5.120 5.740 5.120 5.740 3,204 +0.59(+11.46%)
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.