ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

ProCap Financial, Inc. - Common Stock (NQ:BRR)

1.895 +0.005 (+0.26%)
Streaming Delayed Price Updated: 12:17 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 1.910 1.930 1.850 1.890 353,024 -0.02(-1.05%)
Apr 28, 2026 1.950 1.988 1.810 1.910 941,042 -0.04(-2.05%)
Apr 27, 2026 1.950 2.130 1.930 1.950 569,524 -0.02(-1.02%)
Apr 24, 2026 1.920 1.980 1.860 1.970 214,694 +0.06(+3.14%)
Apr 23, 2026 1.960 1.990 1.910 1.910 464,194 -0.07(-3.54%)
Apr 22, 2026 1.900 2.030 1.890 1.980 708,715 +0.12(+6.45%)
Apr 21, 2026 1.980 2.000 1.860 1.860 430,472 -0.08(-4.12%)
Apr 20, 2026 1.990 2.000 1.890 1.940 453,822 -0.07(-3.48%)
Apr 17, 2026 1.910 2.120 1.910 2.010 1,600,377 +0.13(+6.91%)
Apr 16, 2026 1.950 1.960 1.840 1.880 294,468 -0.05(-2.59%)
Apr 15, 2026 2.040 2.070 1.920 1.930 700,586 -0.08(-3.98%)
Apr 14, 2026 1.790 2.020 1.790 2.010 1,690,083 +0.22(+12.29%)
Apr 13, 2026 1.910 1.920 1.780 1.790 1,521,792 -0.12(-6.28%)
Apr 10, 2026 1.940 1.969 1.820 1.910 1,633,454 +0.04(+2.14%)
Apr 09, 2026 2.000 2.070 1.855 1.870 1,328,427 -0.13(-6.50%)
Apr 08, 2026 2.000 2.075 1.930 2.000 1,581,006 +0.13(+6.95%)
Apr 07, 2026 1.900 1.900 1.770 1.870 872,901 -0.03(-1.58%)
Apr 06, 2026 1.960 2.020 1.850 1.900 823,770 -0.07(-3.55%)
Apr 02, 2026 1.900 2.000 1.820 1.970 1,144,215 +0.02(+1.03%)
Apr 01, 2026 2.120 2.190 1.930 1.950 1,900,277 -0.16(-7.58%)
Mar 31, 2026 2.050 2.190 2.010 2.110 925,327 +0.06(+2.93%)
Mar 30, 2026 2.160 2.160 1.950 2.050 706,949 -0.01(-0.49%)
Mar 27, 2026 2.430 2.560 2.050 2.060 1,121,542 -0.38(-15.75%)
Mar 26, 2026 2.510 2.585 2.410 2.445 245,665 -0.07(-2.78%)
Mar 25, 2026 2.460 2.550 2.430 2.515 301,131 +0.08(+3.07%)
Mar 24, 2026 2.570 2.640 2.440 2.440 278,772 -0.18(-6.87%)
Mar 23, 2026 2.740 2.750 2.510 2.620 408,317 -0.07(-2.60%)
Mar 20, 2026 2.790 2.830 2.650 2.690 4,666,227 -0.10(-3.58%)
Mar 19, 2026 2.690 2.805 2.670 2.790 369,136 +0.03(+1.09%)
Mar 18, 2026 2.850 2.850 2.730 2.760 529,257 -0.12(-4.17%)
Mar 17, 2026 2.820 2.940 2.820 2.880 606,464 +0.06(+2.13%)
Mar 16, 2026 2.730 2.890 2.660 2.820 386,955 +0.11(+4.06%)
Mar 13, 2026 2.740 2.860 2.700 2.710 578,454 +0.02(+0.74%)
Mar 12, 2026 2.750 2.770 2.600 2.690 1,286,376 -0.11(-3.93%)
Mar 11, 2026 2.840 2.890 2.755 2.800 521,715 -0.04(-1.41%)
Mar 10, 2026 2.880 2.920 2.744 2.840 1,442,415 +0.00(+0.00%)
Mar 09, 2026 2.740 2.860 2.640 2.840 1,247,658 +0.17(+6.17%)
Mar 06, 2026 2.750 2.769 2.620 2.675 716,361 -0.10(-3.43%)
Mar 05, 2026 2.860 2.950 2.660 2.770 966,835 -0.06(-2.12%)
Mar 04, 2026 2.990 3.090 2.820 2.830 1,858,020 -0.12(-4.07%)
Mar 03, 2026 2.810 3.035 2.720 2.950 925,547 +0.05(+1.72%)
Mar 02, 2026 2.680 2.900 2.536 2.900 930,918 +0.25(+9.43%)
Feb 27, 2026 2.800 2.800 2.555 2.650 471,614 -0.13(-4.68%)
Feb 26, 2026 2.800 2.860 2.702 2.780 721,048 +0.00(+0.00%)
Feb 25, 2026 2.650 2.800 2.650 2.780 1,167,736 +0.18(+6.92%)
Feb 24, 2026 2.380 2.650 2.340 2.600 991,187 +0.18(+7.44%)
Feb 23, 2026 2.400 2.540 2.305 2.420 852,037 +0.07(+2.98%)
Feb 20, 2026 2.330 2.440 2.255 2.350 415,997 +0.08(+3.52%)
Feb 19, 2026 2.280 2.350 2.225 2.270 144,270 -0.01(-0.44%)
Feb 18, 2026 2.450 2.510 2.200 2.280 778,908 -0.18(-7.32%)
Feb 17, 2026 2.470 2.500 2.300 2.460 535,337 -0.06(-2.38%)
Feb 13, 2026 2.480 2.580 2.418 2.520 373,766 +0.04(+1.61%)
Feb 12, 2026 2.580 2.600 2.430 2.480 738,559 -0.09(-3.50%)
Feb 11, 2026 2.460 2.590 2.300 2.570 625,338 +0.18(+7.53%)
Feb 10, 2026 2.310 2.560 2.250 2.390 1,026,575 -0.01(-0.42%)
Feb 09, 2026 2.250 2.455 1.990 2.400 2,085,897 +0.23(+10.60%)
Feb 06, 2026 1.940 2.240 1.940 2.170 1,258,597 +0.28(+14.81%)
Feb 05, 2026 2.150 2.150 1.890 1.890 680,554 -0.35(-15.63%)
Feb 04, 2026 2.290 2.400 2.130 2.240 372,064 +0.00(+0.00%)
Feb 03, 2026 2.290 2.430 2.145 2.240 1,138,203 -0.04(-1.75%)
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.