ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Better Home & Finance Holding Company - Class A Common Stock (NQ: BETR )

21.02 +0.97 (+4.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 21, 2024 20.19 21.75 19.59 21.02 33,894 +0.97(+4.84%)
Aug 20, 2024 19.99 20.14 19.15 20.05 23,671 -0.23(-1.13%)
Aug 19, 2024 19.96 22.66 17.60 20.28 43,311 +19.88(+4995.48%)
Aug 16, 2024 0.3740 0.4100 0.3740 0.3980 1,149,216 +0.02(+3.94%)
Aug 15, 2024 0.3900 0.4141 0.3750 0.3829 846,214 -0.01(-1.57%)
Aug 14, 2024 0.3900 0.3990 0.3750 0.3890 494,949 +0.01(+2.94%)
Aug 13, 2024 0.3873 0.3992 0.3727 0.3779 719,186 -0.01(-1.82%)
Aug 12, 2024 0.4093 0.4140 0.3720 0.3849 1,123,611 -0.03(-7.07%)
Aug 09, 2024 0.3901 0.4290 0.3867 0.4142 1,065,392 +0.03(+6.81%)
Aug 08, 2024 0.4100 0.4126 0.3188 0.3878 4,460,717 -0.09(-18.70%)
Aug 07, 2024 0.4800 0.4982 0.4625 0.4770 751,383 -0.00(-0.44%)
Aug 06, 2024 0.4859 0.5043 0.4668 0.4791 472,691 +0.00(+0.38%)
Aug 05, 2024 0.4400 0.4859 0.4350 0.4773 1,303,156 +0.02(+3.65%)
Aug 02, 2024 0.4800 0.4800 0.4263 0.4605 540,116 -0.02(-4.24%)
Aug 01, 2024 0.5119 0.5179 0.4667 0.4809 878,750 -0.03(-5.48%)
Jul 31, 2024 0.5200 0.5410 0.5041 0.5088 450,061 -0.00(-0.37%)
Jul 30, 2024 0.5300 0.5490 0.5107 0.5107 751,358 -0.04(-6.65%)
Jul 29, 2024 0.5617 0.5617 0.5308 0.5471 177,857 -0.01(-1.07%)
Jul 26, 2024 0.5210 0.5560 0.5140 0.5530 931,787 +0.04(+8.22%)
Jul 25, 2024 0.5059 0.5315 0.5000 0.5110 233,034 +0.01(+1.39%)
Jul 24, 2024 0.5260 0.5455 0.4859 0.5040 1,122,393 -0.03(-4.78%)
Jul 23, 2024 0.5317 0.5598 0.5250 0.5293 500,092 -0.01(-1.42%)
Jul 22, 2024 0.5600 0.5845 0.5260 0.5369 881,199 -0.02(-4.16%)
Jul 19, 2024 0.5250 0.5788 0.5240 0.5602 849,156 +0.03(+5.90%)
Jul 18, 2024 0.5631 0.5698 0.5250 0.5290 551,171 -0.04(-6.22%)
Jul 17, 2024 0.5960 0.5960 0.5442 0.5641 1,060,188 -0.02(-2.84%)
Jul 16, 2024 0.5990 0.6000 0.5622 0.5806 861,403 +0.00(+0.22%)
Jul 15, 2024 0.5450 0.5800 0.5360 0.5793 3,494,581 +0.03(+6.27%)
Jul 12, 2024 0.5500 0.5586 0.5260 0.5451 659,999 +0.01(+0.94%)
Jul 11, 2024 0.5636 0.5900 0.5400 0.5400 742,065 -0.03(-4.76%)
Jul 10, 2024 0.5424 0.5783 0.5039 0.5670 2,251,606 +0.02(+4.54%)
Jul 09, 2024 0.5000 0.5508 0.4901 0.5424 1,918,903 +0.04(+8.48%)
Jul 08, 2024 0.4700 0.5000 0.4525 0.5000 2,636,576 +0.04(+7.90%)
Jul 05, 2024 0.4431 0.4690 0.4431 0.4634 382,002 +0.01(+1.87%)
Jul 03, 2024 0.4421 0.4750 0.4421 0.4549 554,574 +0.01(+2.45%)
Jul 02, 2024 0.4460 0.4620 0.4281 0.4440 423,115 -0.01(-1.99%)
Jul 01, 2024 0.4690 0.4695 0.4241 0.4530 799,879 -0.01(-1.31%)
Jun 28, 2024 0.4800 0.4891 0.4550 0.4590 918,873 -0.02(-3.18%)
Jun 27, 2024 0.4676 0.4750 0.4538 0.4741 678,268 +0.01(+3.04%)
Jun 26, 2024 0.4700 0.4700 0.4415 0.4601 706,326 -0.00(-0.41%)
Jun 25, 2024 0.4699 0.4965 0.4449 0.4620 2,262,745 -0.01(-2.18%)
Jun 24, 2024 0.4174 0.4723 0.4000 0.4723 3,475,873 +0.06(+14.22%)
Jun 21, 2024 0.4051 0.4329 0.3920 0.4135 2,311,625 +0.00(+0.63%)
Jun 20, 2024 0.3500 0.4399 0.3450 0.4109 3,910,700 +0.05(+14.97%)
Jun 18, 2024 0.3337 0.3575 0.3200 0.3574 4,962,240 +0.03(+8.30%)
Jun 17, 2024 0.3450 0.3500 0.3276 0.3300 987,060 -0.01(-2.97%)
Jun 14, 2024 0.3481 0.3500 0.3324 0.3401 1,159,286 -0.00(-1.36%)
Jun 13, 2024 0.3422 0.3504 0.3360 0.3448 908,145 +0.00(+0.20%)
Jun 12, 2024 0.3300 0.3523 0.3245 0.3441 2,239,600 +0.01(+2.72%)
Jun 11, 2024 0.3500 0.3590 0.3260 0.3350 1,428,724 -0.01(-2.95%)
Jun 10, 2024 0.3442 0.3525 0.3310 0.3452 850,082 +0.01(+1.53%)
Jun 07, 2024 0.3400 0.3430 0.3210 0.3400 1,679,953 -0.00(-0.90%)
Jun 06, 2024 0.3494 0.3590 0.3204 0.3431 2,050,456 -0.01(-2.14%)
Jun 05, 2024 0.3332 0.3650 0.3332 0.3506 1,091,809 +0.02(+5.92%)
Jun 04, 2024 0.3434 0.3434 0.3290 0.3310 536,932 -0.01(-3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.