ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Blue Hat Interactive Entertainment Technology - Ordinary Shares (NQ:BHAT)

1.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 1.290 1.290 1.110 1.140 114,006 -0.15(-11.63%)
Dec 26, 2025 1.340 1.340 1.255 1.290 60,094 -0.07(-5.15%)
Dec 24, 2025 1.360 1.385 1.340 1.360 134,312 +0.03(+2.26%)
Dec 23, 2025 1.350 1.360 1.290 1.330 122,700 +0.02(+1.53%)
Dec 22, 2025 1.270 1.365 1.252 1.310 51,115 +0.02(+1.55%)
Dec 19, 2025 1.360 1.380 1.275 1.290 48,657 -0.07(-5.15%)
Dec 18, 2025 1.380 1.380 1.310 1.360 43,374 -0.02(-1.45%)
Dec 17, 2025 1.420 1.430 1.320 1.380 55,491 -0.03(-2.13%)
Dec 16, 2025 1.450 1.470 1.380 1.410 106,053 -0.01(-0.70%)
Dec 15, 2025 1.360 1.600 1.360 1.420 547,129 +0.03(+2.16%)
Dec 12, 2025 1.420 1.440 1.190 1.390 60,987 -0.01(-0.71%)
Dec 11, 2025 1.320 1.450 1.320 1.400 96,709 +0.02(+1.45%)
Dec 10, 2025 1.280 1.380 1.270 1.380 109,281 +0.11(+8.66%)
Dec 09, 2025 1.250 1.300 1.240 1.270 41,100 -0.02(-1.55%)
Dec 08, 2025 1.250 1.300 1.250 1.290 24,795 +0.01(+0.78%)
Dec 05, 2025 1.290 1.290 1.250 1.280 21,683 +0.01(+0.79%)
Dec 04, 2025 1.300 1.300 1.150 1.270 17,770 -0.03(-2.31%)
Dec 03, 2025 1.280 1.305 1.210 1.300 24,055 +0.06(+4.84%)
Dec 02, 2025 1.330 1.330 1.220 1.240 21,611 -0.06(-4.62%)
Dec 01, 2025 1.320 1.350 1.260 1.300 14,812 -0.05(-3.70%)
Nov 28, 2025 1.320 1.360 1.300 1.350 22,403 +0.00(+0.00%)
Nov 26, 2025 1.360 1.370 1.330 1.350 35,547 +0.01(+0.75%)
Nov 25, 2025 1.340 1.340 1.250 1.340 41,517 +0.09(+7.20%)
Nov 24, 2025 1.260 1.280 1.160 1.250 44,152 +0.10(+8.70%)
Nov 21, 2025 1.170 1.170 1.070 1.150 59,448 -0.04(-3.36%)
Nov 20, 2025 1.250 1.280 1.180 1.190 74,184 -0.08(-6.30%)
Nov 19, 2025 1.300 1.310 1.240 1.270 32,257 -0.01(-0.78%)
Nov 18, 2025 1.310 1.310 1.270 1.280 43,429 -0.01(-0.78%)
Nov 17, 2025 1.380 1.380 1.250 1.290 67,660 -0.07(-5.15%)
Nov 14, 2025 1.400 1.400 1.300 1.360 57,540 -0.09(-6.21%)
Nov 13, 2025 1.470 1.520 1.390 1.450 37,209 -0.03(-2.03%)
Nov 12, 2025 1.510 1.536 1.460 1.480 18,106 -0.03(-1.99%)
Nov 11, 2025 1.550 1.550 1.460 1.510 31,201 -0.04(-2.58%)
Nov 10, 2025 1.550 1.550 1.530 1.550 14,987 +0.02(+1.31%)
Nov 07, 2025 1.530 1.590 1.520 1.530 30,444 -0.06(-3.77%)
Nov 06, 2025 1.500 1.590 1.500 1.590 44,744 +0.07(+4.61%)
Nov 05, 2025 1.480 1.520 1.480 1.520 33,077 +0.09(+6.29%)
Nov 04, 2025 1.520 1.530 1.410 1.430 45,758 -0.10(-6.54%)
Nov 03, 2025 1.552 1.560 1.500 1.530 35,574 -0.02(-1.29%)
Oct 31, 2025 1.550 1.600 1.530 1.550 41,808 +0.00(+0.00%)
Oct 30, 2025 1.550 1.560 1.510 1.550 51,289 +0.00(+0.00%)
Oct 29, 2025 1.570 1.570 1.470 1.550 77,068 +0.04(+2.65%)
Oct 28, 2025 1.570 1.600 1.340 1.510 145,718 -0.09(-5.63%)
Oct 27, 2025 1.610 1.630 1.560 1.600 66,571 +0.00(+0.00%)
Oct 24, 2025 1.600 1.650 1.560 1.600 139,120 -0.01(-0.62%)
Oct 23, 2025 1.570 1.645 1.570 1.610 65,680 +0.00(+0.00%)
Oct 22, 2025 1.640 1.650 1.560 1.610 91,762 -0.03(-1.83%)
Oct 21, 2025 1.620 1.650 1.620 1.640 37,245 -0.01(-0.61%)
Oct 20, 2025 1.620 1.665 1.620 1.650 35,951 +0.02(+1.23%)
Oct 17, 2025 1.670 1.680 1.600 1.630 106,088 -0.02(-1.21%)
Oct 16, 2025 1.710 1.720 1.650 1.650 64,441 -0.03(-1.79%)
Oct 15, 2025 1.730 1.740 1.670 1.680 42,775 -0.04(-2.33%)
Oct 14, 2025 1.660 1.740 1.660 1.720 55,110 +0.01(+0.58%)
Oct 13, 2025 1.750 1.750 1.660 1.710 117,357 +0.05(+3.01%)
Oct 10, 2025 1.790 1.790 1.650 1.660 189,749 -0.12(-6.74%)
Oct 09, 2025 1.820 1.849 1.750 1.780 184,071 +0.00(+0.00%)
Oct 08, 2025 1.810 1.826 1.750 1.780 108,862 -0.02(-1.11%)
Oct 07, 2025 1.880 1.930 1.720 1.800 408,735 -0.07(-3.74%)
Oct 06, 2025 1.870 1.880 1.720 1.870 298,214 +0.01(+0.54%)
Oct 03, 2025 1.800 1.910 1.800 1.860 195,372 +0.03(+1.64%)
Oct 02, 2025 1.910 1.930 1.780 1.830 246,738 -0.06(-3.17%)
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 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.