ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Aeries Technology, Inc. - Class A Ordinary Share (NQ:AERT)

0.5604 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 0.5700 0.5740 0.5500 0.5604 63,937 -0.00(-0.34%)
Dec 22, 2025 0.5744 0.5900 0.5501 0.5623 45,184 -0.01(-1.07%)
Dec 19, 2025 0.5970 0.5970 0.5521 0.5684 30,095 -0.00(-0.75%)
Dec 18, 2025 0.5873 0.5970 0.5506 0.5727 110,326 -0.01(-1.26%)
Dec 17, 2025 0.5600 0.5896 0.5450 0.5800 55,762 +0.01(+0.87%)
Dec 16, 2025 0.5900 0.5949 0.5401 0.5750 95,770 -0.01(-2.51%)
Dec 15, 2025 0.5700 0.5900 0.5400 0.5898 166,608 +0.01(+2.57%)
Dec 12, 2025 0.5990 0.5990 0.5750 0.5750 96,622 -0.01(-2.13%)
Dec 11, 2025 0.5750 0.5999 0.5750 0.5875 80,517 +0.01(+1.21%)
Dec 10, 2025 0.6090 0.6090 0.5750 0.5805 92,019 +0.00(+0.43%)
Dec 09, 2025 0.5700 0.6196 0.5250 0.5780 288,743 +0.02(+3.36%)
Dec 08, 2025 0.6500 0.6518 0.5320 0.5592 202,025 -0.07(-11.80%)
Dec 05, 2025 0.6170 0.6467 0.6001 0.6340 126,289 -0.01(-0.80%)
Dec 04, 2025 0.5301 0.6500 0.5230 0.6391 373,497 +0.12(+22.20%)
Dec 03, 2025 0.5390 0.5630 0.5207 0.5230 55,882 -0.01(-1.32%)
Dec 02, 2025 0.5696 0.5757 0.5291 0.5300 179,912 -0.03(-4.74%)
Dec 01, 2025 0.5490 0.5800 0.5330 0.5564 197,656 +0.00(+0.60%)
Nov 28, 2025 0.5615 0.5699 0.5100 0.5531 259,507 -0.01(-2.52%)
Nov 26, 2025 0.6090 0.6090 0.5515 0.5674 577,121 -0.02(-3.73%)
Nov 25, 2025 0.6000 0.6109 0.5602 0.5894 79,678 -0.01(-0.94%)
Nov 24, 2025 0.5800 0.6251 0.5800 0.5950 163,124 +0.02(+4.00%)
Nov 21, 2025 0.5720 0.5891 0.5700 0.5721 90,184 -0.02(-2.90%)
Nov 20, 2025 0.6190 0.6190 0.5702 0.5892 189,004 -0.00(-0.24%)
Nov 19, 2025 0.6207 0.6274 0.5801 0.5906 61,995 -0.03(-4.76%)
Nov 18, 2025 0.6500 0.6500 0.6200 0.6201 52,635 -0.03(-4.61%)
Nov 17, 2025 0.5978 0.7200 0.5901 0.6501 159,852 +0.05(+8.30%)
Nov 14, 2025 0.6100 0.6100 0.5516 0.6003 94,280 -0.03(-4.11%)
Nov 13, 2025 0.6674 0.6790 0.6118 0.6260 158,771 -0.03(-5.11%)
Nov 12, 2025 0.6800 0.6800 0.6301 0.6597 243,688 +0.03(+5.11%)
Nov 11, 2025 0.6370 0.6500 0.6117 0.6276 117,124 -0.00(-0.25%)
Nov 10, 2025 0.6470 0.6800 0.6250 0.6292 268,167 -0.02(-2.75%)
Nov 07, 2025 0.6000 0.6663 0.6000 0.6470 383,526 +0.04(+6.94%)
Nov 06, 2025 0.6120 0.6252 0.5650 0.6050 168,020 -0.02(-3.37%)
Nov 05, 2025 0.6300 0.6401 0.6003 0.6261 83,305 +0.00(+0.48%)
Nov 04, 2025 0.6280 0.6470 0.6208 0.6231 66,383 -0.01(-1.73%)
Nov 03, 2025 0.6439 0.6600 0.6300 0.6341 193,877 -0.02(-2.89%)
Oct 31, 2025 0.6800 0.6933 0.6350 0.6530 188,417 -0.02(-3.42%)
Oct 30, 2025 0.7200 0.7399 0.6670 0.6761 296,410 -0.07(-9.81%)
Oct 29, 2025 0.7335 0.7799 0.7335 0.7496 531,863 +0.03(+4.08%)
Oct 28, 2025 0.7395 0.7700 0.7000 0.7202 549,786 +0.00(+0.03%)
Oct 27, 2025 0.6000 0.7600 0.6000 0.7200 3,627,822 +0.13(+21.99%)
Oct 24, 2025 0.6000 0.8294 0.5600 0.5902 10,610,545 +0.04(+7.23%)
Oct 23, 2025 0.5500 0.5650 0.5500 0.5504 77,976 -0.01(-1.42%)
Oct 22, 2025 0.5600 0.5671 0.5500 0.5583 133,973 -0.01(-2.07%)
Oct 21, 2025 0.5957 0.5988 0.5567 0.5701 147,584 +0.01(+2.54%)
Oct 20, 2025 0.5710 0.5900 0.5520 0.5560 185,770 -0.01(-2.63%)
Oct 17, 2025 0.6330 0.6330 0.5700 0.5710 120,211 -0.03(-4.85%)
Oct 16, 2025 0.6344 0.6344 0.6000 0.6001 149,348 -0.03(-5.11%)
Oct 15, 2025 0.6300 0.6494 0.6150 0.6324 135,509 -0.00(-0.41%)
Oct 14, 2025 0.6250 0.6619 0.6189 0.6350 263,479 -0.00(-0.25%)
Oct 13, 2025 0.6400 0.6698 0.6300 0.6366 133,960 -0.00(-0.53%)
Oct 10, 2025 0.6688 0.6699 0.6350 0.6400 324,593 -0.05(-7.42%)
Oct 09, 2025 0.7083 0.7340 0.6893 0.6913 310,445 -0.05(-6.37%)
Oct 08, 2025 0.7124 0.7393 0.6900 0.7383 193,083 +0.04(+5.47%)
Oct 07, 2025 0.6703 0.7200 0.6630 0.7000 474,209 +0.04(+5.53%)
Oct 06, 2025 0.6478 0.6775 0.6261 0.6633 343,526 +0.02(+2.68%)
Oct 03, 2025 0.6600 0.6642 0.6400 0.6460 184,933 -0.02(-3.44%)
Oct 02, 2025 0.6425 0.6764 0.6200 0.6690 351,480 +0.05(+8.59%)
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.