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)

1.780 -0.020 (-1.11%)
Streaming Delayed Price Updated: 3:21 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 1.800 1.865 1.760 1.800 9,324 +0.04(+2.51%)
Apr 09, 2026 1.870 1.870 1.750 1.756 8,378 -0.12(-6.60%)
Apr 08, 2026 2.100 2.100 1.850 1.880 28,429 -0.08(-4.08%)
Apr 07, 2026 1.895 2.000 1.830 1.960 23,831 +0.11(+5.95%)
Apr 06, 2026 1.740 1.850 1.710 1.850 9,019 +0.10(+5.71%)
Apr 02, 2026 1.690 1.770 1.690 1.750 5,145 -0.01(-0.57%)
Apr 01, 2026 1.610 1.820 1.610 1.760 8,570 -0.08(-4.35%)
Mar 31, 2026 1.600 1.952 1.600 1.840 9,515 +0.20(+12.20%)
Mar 30, 2026 1.750 1.750 1.600 1.640 15,861 -0.14(-7.87%)
Mar 27, 2026 1.800 1.950 1.720 1.780 16,466 -0.03(-1.66%)
Mar 26, 2026 1.830 1.850 1.740 1.810 6,801 -0.01(-0.55%)
Mar 25, 2026 1.900 1.960 1.820 1.820 4,314 -0.07(-3.70%)
Mar 24, 2026 1.890 2.060 1.890 1.890 19,289 -0.06(-3.08%)
Mar 23, 2026 1.900 1.988 1.800 1.950 20,281 +0.06(+3.17%)
Mar 20, 2026 1.958 1.958 1.780 1.890 20,927 +0.03(+1.61%)
Mar 19, 2026 1.810 1.965 1.780 1.860 9,614 +0.01(+0.54%)
Mar 18, 2026 1.920 2.110 1.850 1.850 33,070 -0.10(-5.13%)
Mar 17, 2026 1.670 2.100 1.670 1.950 145,768 +0.30(+18.18%)
Mar 16, 2026 1.630 1.805 1.620 1.650 14,479 +0.03(+1.85%)
Mar 13, 2026 1.700 1.740 1.620 1.620 9,716 -0.05(-2.99%)
Mar 12, 2026 1.800 1.800 1.670 1.670 13,912 -0.16(-8.49%)
Mar 11, 2026 1.780 1.825 1.710 1.825 4,555 +0.05(+3.11%)
Mar 10, 2026 1.730 1.870 1.730 1.770 13,424 +0.03(+1.72%)
Mar 09, 2026 1.530 1.740 1.510 1.740 26,233 +0.19(+12.26%)
Mar 06, 2026 1.670 1.670 1.470 1.550 16,362 -0.14(-8.28%)
Mar 05, 2026 1.800 1.840 1.686 1.690 10,647 -0.13(-7.14%)
Mar 04, 2026 1.910 1.986 1.696 1.820 15,301 -0.09(-4.71%)
Mar 03, 2026 1.980 2.060 1.870 1.910 18,642 -0.20(-9.48%)
Mar 02, 2026 2.190 2.220 2.100 2.110 13,153 -0.08(-3.65%)
Feb 27, 2026 2.200 2.290 2.070 2.190 8,388 -0.04(-1.79%)
Feb 26, 2026 2.300 2.330 2.230 2.230 3,778 -0.09(-3.88%)
Feb 25, 2026 2.270 2.320 2.210 2.320 8,097 +0.05(+2.20%)
Feb 24, 2026 2.190 2.280 2.096 2.270 6,655 +0.06(+2.48%)
Feb 23, 2026 2.370 2.499 2.080 2.215 42,963 -0.19(-7.71%)
Feb 20, 2026 2.545 2.545 2.355 2.400 5,883 -0.02(-0.83%)
Feb 19, 2026 2.440 2.480 2.390 2.420 6,566 -0.10(-3.97%)
Feb 18, 2026 2.380 2.520 2.380 2.520 9,434 +0.07(+2.86%)
Feb 17, 2026 2.300 2.590 2.275 2.450 34,774 +0.13(+5.60%)
Feb 13, 2026 2.480 2.505 2.310 2.320 22,410 -0.16(-6.45%)
Feb 12, 2026 2.520 2.590 2.360 2.480 18,234 -0.03(-1.20%)
Feb 11, 2026 2.620 2.620 2.490 2.510 11,310 -0.03(-1.18%)
Feb 10, 2026 2.680 2.840 2.530 2.540 30,050 -0.14(-5.22%)
Feb 09, 2026 2.840 2.950 2.680 2.680 25,082 -0.14(-4.96%)
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%)
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.