ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Inflection Point Acquisition Corp. IV - Right (NQ:BACQR)

0.7800 -0.0200 (-2.50%)
Streaming Delayed Price Updated: 12:54 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 16, 2025 0.7481 0.8095 0.7000 0.8000 94,404 -0.01(-1.72%)
Dec 15, 2025 0.8225 0.8250 0.7530 0.8140 3,711 -0.02(-1.93%)
Dec 12, 2025 0.9250 0.9250 0.8205 0.8300 24,494 +0.05(+6.40%)
Dec 11, 2025 0.7900 0.7900 0.7688 0.7801 100,276 -0.01(-1.27%)
Dec 10, 2025 0.7900 0.7901 0.7899 0.7901 15,031 -0.01(-1.24%)
Dec 09, 2025 0.8500 0.8500 0.8000 0.8000 28,049 -0.04(-4.76%)
Dec 08, 2025 0.8300 0.8500 0.7800 0.8400 12,297 -0.01(-1.18%)
Dec 05, 2025 0.7100 0.9000 0.7100 0.8500 179,716 +0.08(+10.39%)
Dec 04, 2025 0.7600 0.7700 0.7350 0.7700 9,584 +0.02(+1.99%)
Dec 03, 2025 0.7581 0.8800 0.7400 0.7550 17,466 -0.03(-3.21%)
Dec 02, 2025 0.9500 0.9500 0.7688 0.7800 7,188 -0.01(-1.27%)
Dec 01, 2025 0.7900 0.7900 0.7900 0.7900 190 +0.03(+4.62%)
Nov 28, 2025 0.7700 0.7700 0.7419 0.7551 139,556 -0.02(-3.19%)
Nov 26, 2025 0.7500 0.7900 0.7300 0.7800 211,620 +0.02(+2.63%)
Nov 25, 2025 0.7600 0.7600 0.7600 0.7600 1,684 -0.00(-0.31%)
Nov 24, 2025 0.8000 0.8000 0.7078 0.7624 107,403 +0.04(+5.67%)
Nov 21, 2025 0.7900 0.7954 0.7069 0.7215 13,990 +0.02(+3.06%)
Nov 20, 2025 0.7600 0.7779 0.6800 0.7001 28,630 -0.09(-11.38%)
Nov 19, 2025 0.7800 0.7956 0.7800 0.7900 10,602 -0.01(-1.56%)
Nov 18, 2025 0.7700 0.8100 0.6324 0.8025 73,689 +0.00(+0.31%)
Nov 17, 2025 0.8500 0.8500 0.8000 0.8000 20,719 -0.02(-2.44%)
Nov 14, 2025 0.7300 0.8300 0.7300 0.8200 100,814 +0.09(+12.33%)
Nov 13, 2025 0.8154 0.8355 0.7093 0.7300 49,896 -0.08(-9.89%)
Nov 12, 2025 0.8350 0.8500 0.8100 0.8101 33,015 -0.04(-4.66%)
Nov 11, 2025 0.8497 0.8497 0.8497 0.8497 382 -0.00(-0.12%)
Nov 10, 2025 0.8500 0.9000 0.8300 0.8507 14,006 -0.02(-2.22%)
Nov 07, 2025 0.8300 0.9000 0.8200 0.8700 7,955 +0.03(+3.22%)
Nov 06, 2025 0.8501 0.9200 0.8200 0.8429 25,779 -0.01(-1.23%)
Nov 05, 2025 0.8429 0.8683 0.8200 0.8534 59,296 +0.03(+3.58%)
Nov 04, 2025 0.8684 0.8684 0.8100 0.8239 162,715 -0.07(-7.43%)
Nov 03, 2025 1.090 1.090 0.8700 0.8900 60,810 -0.05(-4.94%)
Oct 31, 2025 0.9000 0.9947 0.9000 0.9363 37,238 +0.06(+6.63%)
Oct 30, 2025 0.8800 0.8990 0.8290 0.8781 56,067 +0.02(+2.10%)
Oct 29, 2025 0.9200 0.9699 0.8216 0.8600 230,940 -0.10(-10.41%)
Oct 28, 2025 0.9800 0.9800 0.8782 0.9599 131,796 -0.01(-0.85%)
Oct 27, 2025 0.9900 1.040 0.9099 0.9681 286,347 -0.03(-2.72%)
Oct 24, 2025 1.210 1.215 0.9900 0.9952 654,004 -0.13(-11.93%)
Oct 23, 2025 0.8900 1.800 0.8700 1.130 2,621,118 +0.23(+25.56%)
Oct 22, 2025 0.8200 0.9498 0.8110 0.9000 750,909 +0.10(+12.50%)
Oct 21, 2025 0.8400 0.9499 0.7205 0.8000 158,584 -0.08(-8.60%)
Oct 20, 2025 0.9000 0.9100 0.8221 0.8753 97,077 -0.00(-0.53%)
Oct 17, 2025 0.9000 0.9000 0.8005 0.8800 42,251 +0.00(+0.00%)
Oct 16, 2025 0.8900 0.9500 0.7856 0.8800 333,667 +0.03(+3.47%)
Oct 15, 2025 0.9500 0.9606 0.7717 0.8505 203,321 +0.03(+3.72%)
Oct 14, 2025 0.7500 0.9147 0.7500 0.8200 55,242 +0.02(+2.50%)
Oct 13, 2025 0.7500 0.8000 0.6100 0.8000 57,029 +0.02(+2.96%)
Oct 10, 2025 0.8900 0.9450 0.7575 0.7770 342,783 -0.12(-13.66%)
Oct 09, 2025 0.9800 1.000 0.8895 0.8999 244,371 +0.10(+12.21%)
Oct 08, 2025 0.7500 1.000 0.7500 0.8020 247,709 +0.05(+6.93%)
Oct 07, 2025 0.7500 0.7900 0.7000 0.7500 103,088 +0.04(+5.63%)
Oct 06, 2025 0.6700 0.9000 0.6500 0.7100 828,089 +0.11(+18.33%)
Oct 03, 2025 0.6500 0.6500 0.6000 0.6000 4,526 -0.07(-10.45%)
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.