ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Alpha Modus Holdings, Inc. - Class A Common Stock (NQ:AMOD)

0.5240 +0.0455 (+9.51%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.4800 0.5468 0.4790 0.5240 639,445 +0.05(+9.51%)
Dec 24, 2025 0.5100 0.5105 0.4600 0.4785 127,828 -0.04(-7.43%)
Dec 23, 2025 0.5600 0.5620 0.5100 0.5169 228,874 -0.06(-9.70%)
Dec 22, 2025 0.6230 0.6328 0.5500 0.5724 253,630 -0.05(-8.24%)
Dec 19, 2025 0.7000 0.7400 0.6149 0.6238 725,967 -0.09(-12.96%)
Dec 18, 2025 0.6397 0.8700 0.6219 0.7167 8,814,899 +0.10(+16.94%)
Dec 17, 2025 0.5450 0.6659 0.5210 0.6129 229,379 +0.05(+9.45%)
Dec 16, 2025 0.5656 0.5718 0.5450 0.5600 76,054 +0.02(+2.75%)
Dec 15, 2025 0.5621 0.6000 0.5339 0.5450 77,020 -0.03(-4.44%)
Dec 12, 2025 0.6850 0.6850 0.5606 0.5703 162,018 -0.10(-14.70%)
Dec 11, 2025 0.6771 0.7299 0.6488 0.6686 86,041 -0.03(-4.21%)
Dec 10, 2025 0.7290 0.7657 0.6800 0.6980 123,504 -0.02(-2.79%)
Dec 09, 2025 0.6755 0.7800 0.6509 0.7180 110,986 +0.05(+7.18%)
Dec 08, 2025 0.7300 0.7260 0.6601 0.6699 56,813 -0.02(-3.10%)
Dec 05, 2025 0.7780 0.7900 0.6501 0.6913 537,081 -0.03(-4.66%)
Dec 04, 2025 0.7722 0.7798 0.7207 0.7251 87,169 -0.04(-5.13%)
Dec 03, 2025 0.7303 0.7799 0.7212 0.7643 32,182 +0.01(+1.27%)
Dec 02, 2025 0.7600 0.8094 0.7299 0.7547 50,750 +0.04(+6.25%)
Dec 01, 2025 0.8000 0.8096 0.7103 0.7103 30,494 -0.06(-8.09%)
Nov 28, 2025 0.7730 0.8000 0.7604 0.7728 14,920 +0.02(+2.94%)
Nov 26, 2025 0.7573 0.8586 0.7500 0.7507 100,929 +0.01(+1.02%)
Nov 25, 2025 0.7352 0.7570 0.7260 0.7431 48,599 +0.02(+2.88%)
Nov 24, 2025 0.7700 0.7700 0.7205 0.7223 65,323 -0.04(-5.04%)
Nov 21, 2025 0.7611 0.7750 0.7400 0.7606 59,456 -0.01(-1.60%)
Nov 20, 2025 0.8600 0.8688 0.7700 0.7730 139,533 -0.04(-5.32%)
Nov 19, 2025 0.8550 0.9099 0.8164 0.8164 67,957 -0.05(-6.16%)
Nov 18, 2025 0.9900 0.9900 0.8500 0.8700 156,131 -0.06(-6.25%)
Nov 17, 2025 1.012 1.016 0.9200 0.9280 127,677 -0.06(-6.26%)
Nov 14, 2025 0.9700 1.020 0.9101 0.9900 108,308 +0.02(+2.06%)
Nov 13, 2025 1.010 1.027 0.9484 0.9700 104,008 -0.05(-4.90%)
Nov 12, 2025 1.030 1.050 1.020 1.020 63,572 -0.01(-0.97%)
Nov 11, 2025 1.040 1.070 1.010 1.030 82,655 -0.04(-3.74%)
Nov 10, 2025 1.070 1.200 1.000 1.070 683,724 +0.01(+0.94%)
Nov 07, 2025 1.050 1.070 1.040 1.060 53,340 -0.03(-3.20%)
Nov 06, 2025 1.060 1.300 1.010 1.095 499,460 +0.03(+3.30%)
Nov 05, 2025 1.020 1.065 1.010 1.060 51,122 +0.05(+4.43%)
Nov 04, 2025 1.020 1.050 1.000 1.015 57,535 -0.05(-4.25%)
Nov 03, 2025 1.030 1.070 1.020 1.060 52,933 +0.02(+1.92%)
Oct 31, 2025 1.030 1.040 1.010 1.040 38,986 +0.01(+0.97%)
Oct 30, 2025 1.040 1.070 1.010 1.030 59,686 -0.05(-4.63%)
Oct 29, 2025 1.100 1.130 1.080 1.080 49,978 -0.05(-4.42%)
Oct 28, 2025 1.110 1.139 1.100 1.130 20,865 +0.00(+0.00%)
Oct 27, 2025 1.140 1.160 1.110 1.130 70,562 +0.05(+4.63%)
Oct 24, 2025 1.150 1.150 1.080 1.080 367,456 -0.01(-0.92%)
Oct 23, 2025 1.070 1.100 1.070 1.090 18,015 -0.01(-0.91%)
Oct 22, 2025 1.110 1.130 1.080 1.100 53,354 -0.05(-4.35%)
Oct 21, 2025 1.180 1.180 1.140 1.150 29,134 -0.06(-4.96%)
Oct 20, 2025 1.140 1.220 1.100 1.210 112,609 +0.12(+11.01%)
Oct 17, 2025 1.090 1.100 1.044 1.090 32,180 -0.01(-0.91%)
Oct 16, 2025 1.080 1.110 1.080 1.100 52,753 +0.03(+2.80%)
Oct 15, 2025 1.090 1.126 1.060 1.070 53,555 -0.04(-3.60%)
Oct 14, 2025 1.060 1.133 1.030 1.110 70,382 +0.05(+4.74%)
Oct 13, 2025 1.030 1.060 1.020 1.060 19,743 +0.04(+3.90%)
Oct 10, 2025 1.070 1.085 1.015 1.020 124,108 -0.06(-5.56%)
Oct 09, 2025 1.100 1.110 1.080 1.080 52,721 -0.04(-3.57%)
Oct 08, 2025 1.120 1.129 1.100 1.120 30,788 +0.02(+1.82%)
Oct 07, 2025 1.100 1.120 1.090 1.100 51,231 -0.01(-0.90%)
Oct 06, 2025 1.110 1.120 1.060 1.110 68,985 -0.01(-0.89%)
Oct 03, 2025 1.100 1.150 1.100 1.120 26,985 +0.00(+0.00%)
Oct 02, 2025 1.160 1.200 1.100 1.120 77,342 -0.05(-4.27%)
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.