ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Alset Inc. - Common Stock (NQ:AEI)

2.820 +0.160 (+6.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 2.670 3.060 2.510 2.820 27,177 +0.16(+6.02%)
Feb 05, 2026 2.400 2.890 2.390 2.660 85,372 +0.22(+9.02%)
Feb 04, 2026 2.690 3.021 2.400 2.440 57,770 -0.30(-10.95%)
Feb 03, 2026 2.950 2.990 2.640 2.740 29,602 -0.25(-8.36%)
Feb 02, 2026 3.010 3.080 2.870 2.990 32,616 -0.08(-2.61%)
Jan 30, 2026 3.190 3.250 3.063 3.070 18,331 -0.13(-4.06%)
Jan 29, 2026 3.540 3.540 3.175 3.200 30,968 -0.34(-9.60%)
Jan 28, 2026 3.550 3.740 3.425 3.540 27,857 +0.06(+1.72%)
Jan 27, 2026 3.050 3.510 3.050 3.480 64,950 +0.48(+16.00%)
Jan 26, 2026 2.910 3.058 2.910 3.000 10,301 +0.09(+3.09%)
Jan 23, 2026 3.030 3.030 2.810 2.910 10,626 -0.11(-3.64%)
Jan 22, 2026 2.880 3.180 2.880 3.020 8,529 +0.13(+4.50%)
Jan 21, 2026 2.940 3.029 2.820 2.890 20,643 -0.06(-2.03%)
Jan 20, 2026 2.970 3.200 2.920 2.950 20,813 -0.17(-5.45%)
Jan 16, 2026 3.110 3.220 3.080 3.120 8,984 +0.05(+1.63%)
Jan 15, 2026 2.970 3.170 2.790 3.070 27,934 +0.12(+4.07%)
Jan 14, 2026 3.200 3.320 2.896 2.950 52,581 -0.24(-7.52%)
Jan 13, 2026 3.130 3.280 3.130 3.190 15,056 +0.07(+2.24%)
Jan 12, 2026 3.200 3.250 3.050 3.120 35,746 -0.12(-3.70%)
Jan 09, 2026 3.140 3.407 3.140 3.240 33,849 +0.06(+1.89%)
Jan 08, 2026 3.870 3.870 3.010 3.180 82,120 -0.63(-16.54%)
Jan 07, 2026 3.370 3.979 3.360 3.810 92,556 +0.40(+11.73%)
Jan 06, 2026 3.420 3.535 3.300 3.410 27,532 +0.04(+1.19%)
Jan 05, 2026 3.460 3.580 3.150 3.370 57,354 -0.04(-1.17%)
Jan 02, 2026 3.320 3.715 3.130 3.410 104,105 -0.03(-0.87%)
Dec 31, 2025 2.740 3.440 2.740 3.440 137,508 +0.70(+25.55%)
Dec 30, 2025 2.480 2.940 2.425 2.740 57,281 +0.22(+8.73%)
Dec 29, 2025 2.520 2.610 2.390 2.520 19,736 -0.04(-1.56%)
Dec 26, 2025 2.310 2.610 2.310 2.560 20,056 +0.23(+9.87%)
Dec 24, 2025 2.510 2.610 2.330 2.330 17,823 -0.19(-7.54%)
Dec 23, 2025 2.610 2.610 2.440 2.520 14,526 -0.11(-4.18%)
Dec 22, 2025 2.710 2.710 2.500 2.630 17,952 -0.08(-2.95%)
Dec 19, 2025 2.670 2.710 2.550 2.710 21,086 +0.11(+4.23%)
Dec 18, 2025 2.520 2.680 2.520 2.600 11,986 +0.15(+6.12%)
Dec 17, 2025 2.680 2.708 2.450 2.450 34,182 -0.27(-10.09%)
Dec 16, 2025 2.660 2.785 2.500 2.725 16,696 +0.04(+1.68%)
Dec 15, 2025 3.060 3.120 2.550 2.680 60,368 -0.39(-12.70%)
Dec 12, 2025 2.980 3.280 2.920 3.070 32,914 -0.07(-2.23%)
Dec 11, 2025 3.370 3.370 3.048 3.140 12,730 -0.07(-2.18%)
Dec 10, 2025 3.050 3.450 2.910 3.210 86,125 +0.17(+5.59%)
Dec 09, 2025 2.810 3.190 2.810 3.040 35,069 +0.14(+4.83%)
Dec 08, 2025 2.910 2.910 2.680 2.900 18,832 -0.07(-2.36%)
Dec 05, 2025 3.070 3.260 2.840 2.970 51,780 -0.10(-3.26%)
Dec 04, 2025 3.090 3.330 2.820 3.070 65,472 -0.02(-0.65%)
Dec 03, 2025 2.560 3.100 2.540 3.090 99,257 +0.45(+17.05%)
Dec 02, 2025 2.636 2.700 2.521 2.640 22,736 +0.07(+2.72%)
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.