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)

2.650 -0.130 (-4.68%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 2.800 2.800 2.555 2.650 471,609 -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%)
Feb 02, 2026 2.490 2.490 2.260 2.280 510,610 -0.23(-9.16%)
Jan 30, 2026 2.660 2.720 2.465 2.510 345,266 -0.19(-7.04%)
Jan 29, 2026 3.100 3.100 2.550 2.700 545,670 -0.32(-10.60%)
Jan 28, 2026 3.070 3.220 3.010 3.020 184,063 -0.05(-1.63%)
Jan 27, 2026 3.030 3.100 3.030 3.070 214,331 +0.02(+0.66%)
Jan 26, 2026 3.040 3.125 3.000 3.050 168,034 -0.13(-4.09%)
Jan 23, 2026 3.060 3.180 3.030 3.180 208,499 +0.11(+3.58%)
Jan 22, 2026 3.200 3.200 2.900 3.070 407,886 -0.12(-3.76%)
Jan 21, 2026 3.060 3.240 3.060 3.190 359,581 +0.09(+2.90%)
Jan 20, 2026 3.170 3.270 3.070 3.100 394,772 -0.25(-7.46%)
Jan 16, 2026 3.430 3.490 3.250 3.350 376,795 -0.14(-4.01%)
Jan 15, 2026 3.660 3.690 3.315 3.490 357,198 -0.09(-2.51%)
Jan 14, 2026 3.570 3.770 3.430 3.580 489,071 +0.10(+2.87%)
Jan 13, 2026 3.580 3.580 3.300 3.480 339,763 -0.09(-2.52%)
Jan 12, 2026 3.430 3.690 3.400 3.570 238,307 +0.12(+3.48%)
Jan 09, 2026 3.310 3.503 3.310 3.450 253,136 +0.06(+1.77%)
Jan 08, 2026 3.310 3.510 3.270 3.390 349,299 -0.09(-2.59%)
Jan 07, 2026 3.420 3.580 3.413 3.480 128,521 -0.02(-0.57%)
Jan 06, 2026 3.730 3.760 3.300 3.500 592,198 -0.23(-6.17%)
Jan 05, 2026 3.670 3.760 3.270 3.730 630,857 +0.18(+5.07%)
Jan 02, 2026 3.550 3.780 3.500 3.550 990,375 +0.02(+0.57%)
Dec 31, 2025 3.310 3.540 3.270 3.530 1,109,669 +0.23(+6.97%)
Dec 30, 2025 3.330 3.540 3.150 3.300 1,474,727 -0.04(-1.20%)
Dec 29, 2025 2.960 3.380 2.945 3.340 1,249,323 +0.32(+10.60%)
Dec 26, 2025 3.190 3.190 2.920 3.020 407,774 -0.15(-4.73%)
Dec 24, 2025 2.880 3.200 2.880 3.170 558,250 +0.26(+8.93%)
Dec 23, 2025 3.100 3.100 2.780 2.910 1,390,730 -0.07(-2.35%)
Dec 22, 2025 3.150 3.200 2.960 2.980 932,558 -0.11(-3.56%)
Dec 19, 2025 3.320 3.440 3.056 3.090 3,037,151 -0.11(-3.44%)
Dec 18, 2025 3.560 3.590 3.180 3.200 823,400 -0.01(-0.31%)
Dec 17, 2025 3.210 3.390 3.150 3.210 826,946 +0.04(+1.26%)
Dec 16, 2025 3.210 3.300 3.105 3.170 418,207 -0.14(-4.23%)
Dec 15, 2025 3.500 3.500 3.100 3.310 1,514,151 -0.04(-1.19%)
Dec 12, 2025 3.690 3.820 3.320 3.350 3,374,554 -0.48(-12.53%)
Dec 11, 2025 3.450 4.000 3.350 3.830 1,012,156 +0.35(+10.06%)
Dec 10, 2025 3.720 3.800 3.420 3.480 1,671,046 -0.11(-3.06%)
Dec 09, 2025 3.990 4.020 3.510 3.590 3,487,767 -0.15(-4.01%)
Dec 08, 2025 4.110 4.190 3.680 3.740 4,683,931 -0.62(-14.22%)
Dec 05, 2025 5.800 5.800 3.750 4.360 4,799,389 -0.97(-18.20%)
Dec 04, 2025 5.100 6.240 5.090 5.330 1,206,702 +0.15(+2.90%)
Dec 03, 2025 4.800 5.430 4.480 5.180 1,988,430 -0.23(-4.25%)
Dec 02, 2025 5.750 5.890 5.290 5.410 2,184,931 -0.36(-6.24%)
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.