ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Beneficient - Class A Common Stock (NQ:BENF)

7.370 UNCHANGED
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 8.410 8.490 6.670 7.370 149,231 -1.44(-16.35%)
Dec 24, 2025 8.870 9.700 8.550 8.810 113,506 -0.02(-0.23%)
Dec 23, 2025 7.720 9.960 7.650 8.830 318,158 +0.67(+8.21%)
Dec 22, 2025 6.880 8.500 6.730 8.160 302,161 +1.31(+19.12%)
Dec 19, 2025 5.060 7.378 5.060 6.850 1,017,378 +1.72(+33.53%)
Dec 18, 2025 4.260 6.150 4.200 5.130 597,221 +0.68(+15.28%)
Dec 17, 2025 3.580 5.050 3.580 4.450 396,839 +0.71(+18.98%)
Dec 16, 2025 4.190 4.698 3.310 3.740 261,477 -0.28(-6.97%)
Dec 15, 2025 4.500 7.210 3.813 4.020 885,574 +3.42(+569.78%)
Dec 12, 2025 0.8500 0.8800 0.6000 0.6002 1,286,439 -0.26(-30.19%)
Dec 11, 2025 0.8200 0.9900 0.7958 0.8598 1,969,521 -0.16(-15.71%)
Dec 10, 2025 0.9500 1.140 0.9000 1.020 1,981,945 -0.08(-7.27%)
Dec 09, 2025 0.7901 1.110 0.7564 1.100 5,160,310 +0.30(+37.45%)
Dec 08, 2025 0.6900 0.8686 0.6541 0.8003 3,134,721 +0.14(+21.13%)
Dec 05, 2025 0.6392 0.6888 0.6330 0.6607 301,763 +0.01(+2.02%)
Dec 04, 2025 0.6000 0.6700 0.5850 0.6476 475,092 +0.04(+7.43%)
Dec 03, 2025 0.5622 0.6300 0.5521 0.6028 411,692 +0.02(+4.02%)
Dec 02, 2025 0.5713 0.6088 0.5587 0.5795 374,496 +0.03(+5.36%)
Dec 01, 2025 0.5942 0.5942 0.5472 0.5500 209,388 -0.05(-7.83%)
Nov 28, 2025 0.5803 0.6149 0.5651 0.5967 138,928 +0.02(+3.00%)
Nov 26, 2025 0.5100 0.6283 0.5100 0.5793 644,832 +0.06(+12.40%)
Nov 25, 2025 0.5243 0.5288 0.5056 0.5154 155,092 +0.00(+0.37%)
Nov 24, 2025 0.5300 0.5350 0.5067 0.5135 141,912 -0.03(-4.91%)
Nov 21, 2025 0.5299 0.5451 0.5200 0.5400 147,125 +0.00(+0.00%)
Nov 20, 2025 0.5800 0.5800 0.4740 0.5400 866,380 -0.03(-4.66%)
Nov 19, 2025 0.5159 0.5668 0.5159 0.5664 300,861 +0.03(+5.87%)
Nov 18, 2025 0.5371 0.5371 0.4955 0.5350 368,726 +0.03(+5.44%)
Nov 17, 2025 0.5300 0.5300 0.4916 0.5074 287,826 -0.00(-0.51%)
Nov 14, 2025 0.4999 0.5198 0.4840 0.5100 379,706 +0.00(+0.10%)
Nov 13, 2025 0.5140 0.5634 0.4985 0.5095 488,187 -0.02(-4.21%)
Nov 12, 2025 0.5200 0.5636 0.5155 0.5319 503,424 +0.01(+2.29%)
Nov 11, 2025 0.4920 0.5397 0.4851 0.5200 576,423 +0.03(+5.05%)
Nov 10, 2025 0.5020 0.5199 0.4700 0.4950 676,779 -0.02(-3.62%)
Nov 07, 2025 0.5120 0.5299 0.4930 0.5136 599,158 -0.02(-2.91%)
Nov 06, 2025 0.5600 0.6099 0.5055 0.5290 809,265 -0.05(-7.95%)
Nov 05, 2025 0.5899 0.6299 0.5600 0.5747 1,435,654 -0.11(-16.22%)
Nov 04, 2025 0.6800 0.7017 0.6800 0.6860 1,452,168 -0.03(-4.44%)
Nov 03, 2025 0.7090 0.8180 0.7014 0.7179 4,568,277 -0.11(-13.28%)
Oct 31, 2025 0.6813 0.9264 0.6698 0.8278 136,567,328 +0.27(+48.24%)
Oct 30, 2025 0.6000 0.6050 0.5403 0.5584 29,018,158 -0.06(-10.30%)
Oct 29, 2025 0.6495 0.6700 0.6300 0.6225 432,166 -0.04(-5.70%)
Oct 28, 2025 0.7569 0.7900 0.6481 0.6601 958,147 -0.09(-12.58%)
Oct 27, 2025 0.7800 0.9400 0.7258 0.7551 2,135,094 -0.10(-11.20%)
Oct 24, 2025 0.9503 1.030 0.7801 0.8503 4,035,465 -0.13(-12.92%)
Oct 23, 2025 1.045 1.130 0.8100 0.9765 19,077,436 -0.51(-34.46%)
Oct 22, 2025 0.8500 1.560 0.7920 1.490 338,991,808 +1.00(+205.95%)
Oct 21, 2025 0.5101 0.5198 0.4499 0.4870 13,705,210 -0.04(-7.87%)
Oct 20, 2025 0.5210 0.5425 0.5156 0.5286 197,168 +0.01(+1.65%)
Oct 17, 2025 0.5246 0.5345 0.4956 0.5200 193,256 -0.03(-4.73%)
Oct 16, 2025 0.5362 0.5777 0.4870 0.5458 399,798 -0.01(-1.96%)
Oct 15, 2025 0.5700 0.6000 0.5345 0.5567 852,946 +0.04(+7.66%)
Oct 14, 2025 0.4740 0.5433 0.4730 0.5171 556,363 +0.02(+3.40%)
Oct 13, 2025 0.4800 0.5138 0.4701 0.5001 516,423 +0.02(+5.26%)
Oct 10, 2025 0.5442 0.5663 0.4556 0.4751 1,393,763 -0.09(-16.10%)
Oct 09, 2025 0.6300 0.6532 0.5601 0.5663 1,237,895 -0.10(-14.55%)
Oct 08, 2025 0.7500 0.7929 0.6419 0.6627 1,403,605 -0.06(-8.88%)
Oct 07, 2025 0.8058 0.8080 0.7136 0.7273 1,397,115 -0.06(-7.94%)
Oct 06, 2025 0.8501 0.8798 0.7521 0.7900 2,259,069 -0.10(-11.29%)
Oct 03, 2025 1.090 1.150 0.8620 0.8905 5,335,757 -0.13(-12.70%)
Oct 02, 2025 0.8901 1.220 0.8751 1.020 36,314,588 +0.16(+18.34%)
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.