ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

American Rebel Holdings, Inc. - Common Stock (NQ:AREB)

4.560 +0.050 (+1.11%)
Streaming Delayed Price Updated: 11:18 AM EDT, Oct 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2025 5.850 5.850 4.500 4.510 404,560 -1.33(-22.77%)
Oct 09, 2025 6.510 6.960 5.720 5.840 478,108 -1.19(-16.93%)
Oct 08, 2025 5.840 10.94 5.736 7.030 8,936,959 +1.32(+23.12%)
Oct 07, 2025 6.810 6.975 5.550 5.710 510,737 -1.79(-23.87%)
Oct 06, 2025 10.50 10.60 7.310 7.500 814,446 -2.97(-28.37%)
Oct 03, 2025 16.75 17.00 10.31 10.47 821,931 +9.54(+1025.56%)
Oct 02, 2025 0.9588 1.020 0.8124 0.9302 3,350,064 +0.02(+2.09%)
Oct 01, 2025 1.000 1.090 0.8200 0.9112 2,305,737 -0.04(-4.46%)
Sep 30, 2025 1.200 1.200 0.9101 0.9537 2,329,619 -0.36(-27.20%)
Sep 29, 2025 1.310 1.400 1.285 1.310 1,645,660 -0.01(-0.76%)
Sep 26, 2025 1.100 1.550 1.030 1.320 9,206,576 +0.29(+28.16%)
Sep 25, 2025 1.130 1.200 0.9903 1.030 1,735,282 -0.04(-3.74%)
Sep 24, 2025 1.300 1.300 1.000 1.070 2,502,782 -0.16(-13.01%)
Sep 23, 2025 0.7500 1.300 0.6001 1.230 23,160,698 +0.46(+59.20%)
Sep 22, 2025 0.7800 0.8060 0.7329 0.7726 180,838 -0.02(-2.45%)
Sep 19, 2025 0.7980 0.8250 0.7700 0.7920 275,523 -0.02(-2.09%)
Sep 18, 2025 0.7900 0.8142 0.7700 0.8089 134,920 +0.01(+1.21%)
Sep 17, 2025 0.8100 0.8300 0.7490 0.7992 294,879 -0.00(-0.11%)
Sep 16, 2025 0.6870 0.8400 0.6503 0.8001 1,449,219 +0.07(+9.29%)
Sep 15, 2025 0.7617 0.7650 0.7006 0.7321 216,078 -0.03(-3.89%)
Sep 12, 2025 0.6300 0.7617 0.6290 0.7617 843,652 +0.12(+18.00%)
Sep 11, 2025 0.6100 0.6800 0.5990 0.6455 557,232 +0.04(+6.15%)
Sep 10, 2025 0.6100 0.6393 0.5800 0.6081 721,652 +0.02(+3.30%)
Sep 09, 2025 0.6066 0.6346 0.5710 0.5887 768,346 -0.05(-8.16%)
Sep 08, 2025 0.5505 0.6488 0.5151 0.6410 19,471,560 -0.05(-6.70%)
Sep 05, 2025 0.7251 0.7300 0.6800 0.6870 208,512 -0.06(-8.09%)
Sep 04, 2025 0.7706 0.7841 0.7010 0.7475 141,263 -0.04(-4.67%)
Sep 03, 2025 0.8000 0.8900 0.7365 0.7841 523,695 -0.02(-2.99%)
Sep 02, 2025 0.8200 0.8200 0.7500 0.8083 175,389 -0.01(-1.10%)
Aug 29, 2025 0.8500 0.8500 0.8007 0.8173 502,870 +0.03(+4.23%)
Aug 28, 2025 1.080 1.080 0.7000 0.7841 2,613,826 -0.31(-28.06%)
Aug 27, 2025 1.080 1.130 1.070 1.090 184,898 -0.01(-0.91%)
Aug 26, 2025 1.130 1.140 1.070 1.100 251,665 -0.06(-5.17%)
Aug 25, 2025 1.180 1.200 1.120 1.160 261,343 +0.00(+0.00%)
Aug 22, 2025 1.190 1.190 1.145 1.160 202,105 -0.03(-2.52%)
Aug 21, 2025 1.090 1.190 1.090 1.190 109,900 +0.05(+4.39%)
Aug 20, 2025 1.140 1.210 1.020 1.140 448,301 +0.00(+0.00%)
Aug 19, 2025 1.190 1.210 1.130 1.140 242,508 -0.07(-5.79%)
Aug 18, 2025 1.160 1.240 1.160 1.210 194,927 +0.05(+4.31%)
Aug 15, 2025 1.240 1.240 1.080 1.160 434,082 -0.05(-4.13%)
Aug 14, 2025 1.210 1.270 1.195 1.210 319,203 -0.03(-2.42%)
Aug 13, 2025 1.240 1.280 1.223 1.240 174,621 +0.02(+1.64%)
Aug 12, 2025 1.280 1.330 1.214 1.220 231,653 -0.06(-4.69%)
Aug 11, 2025 1.320 1.370 1.260 1.280 250,102 -0.02(-1.54%)
Aug 08, 2025 1.280 1.349 1.280 1.300 155,303 +0.00(+0.00%)
Aug 07, 2025 1.290 1.360 1.260 1.300 295,659 +0.01(+0.78%)
Aug 06, 2025 1.300 1.300 1.240 1.290 93,933 +0.00(+0.00%)
Aug 05, 2025 1.300 1.360 1.250 1.290 263,274 -0.02(-1.53%)
Aug 04, 2025 1.190 1.320 1.180 1.310 232,181 +0.11(+9.17%)
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 following
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.