ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Webull Corporation - Class A Ordinary Shares (NQ:BULL)

8.180 -0.210 (-2.50%)
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 8.370 8.370 8.115 8.180 10,178,966 -0.21(-2.50%)
Dec 24, 2025 8.360 8.450 8.270 8.390 5,282,637 +0.02(+0.24%)
Dec 23, 2025 8.630 8.650 8.340 8.370 12,879,424 -0.37(-4.23%)
Dec 22, 2025 8.700 8.920 8.680 8.740 11,971,401 +0.17(+1.98%)
Dec 19, 2025 8.390 8.640 8.330 8.570 49,560,968 +0.28(+3.38%)
Dec 18, 2025 8.465 8.680 8.260 8.290 12,557,066 -0.08(-0.96%)
Dec 17, 2025 8.560 8.800 8.330 8.370 13,336,436 -0.19(-2.22%)
Dec 16, 2025 8.600 8.785 8.460 8.560 9,755,649 -0.06(-0.70%)
Dec 15, 2025 9.180 9.250 8.575 8.620 14,371,850 -0.54(-5.90%)
Dec 12, 2025 9.730 9.985 9.140 9.160 11,995,186 -0.57(-5.86%)
Dec 11, 2025 9.850 9.940 9.685 9.730 11,976,482 -0.30(-2.99%)
Dec 10, 2025 10.15 10.32 9.940 10.03 12,634,739 -0.22(-2.15%)
Dec 09, 2025 9.620 10.37 9.500 10.25 21,381,110 +0.54(+5.56%)
Dec 08, 2025 9.550 9.840 9.450 9.710 11,881,649 +0.24(+2.53%)
Dec 05, 2025 9.580 9.621 9.360 9.470 12,475,422 -0.15(-1.56%)
Dec 04, 2025 9.245 9.680 9.220 9.620 17,473,694 +0.36(+3.89%)
Dec 03, 2025 8.980 9.270 8.850 9.260 13,099,486 +0.26(+2.89%)
Dec 02, 2025 9.210 9.420 8.970 9.000 14,439,531 -0.20(-2.17%)
Dec 01, 2025 8.970 9.285 8.820 9.200 13,714,085 -0.13(-1.39%)
Nov 28, 2025 9.325 9.500 9.205 9.330 10,098,533 +0.07(+0.76%)
Nov 26, 2025 9.350 9.400 9.070 9.260 29,877,016 +0.56(+6.44%)
Nov 25, 2025 8.620 8.730 8.380 8.700 15,327,287 +0.03(+0.35%)
Nov 24, 2025 8.290 8.745 8.121 8.670 23,479,960 +0.38(+4.58%)
Nov 21, 2025 8.260 8.485 7.570 8.290 35,184,520 +0.04(+0.48%)
Nov 20, 2025 8.550 8.660 8.175 8.250 34,339,888 +0.03(+0.36%)
Nov 19, 2025 8.450 8.480 8.020 8.220 20,122,880 -0.17(-2.03%)
Nov 18, 2025 8.060 8.505 8.000 8.390 18,775,252 +0.24(+2.94%)
Nov 17, 2025 8.510 8.550 7.990 8.150 20,222,708 -0.48(-5.56%)
Nov 14, 2025 8.770 9.029 8.600 8.630 20,782,036 -0.38(-4.22%)
Nov 13, 2025 9.670 9.700 9.000 9.010 19,403,944 -0.76(-7.78%)
Nov 12, 2025 9.540 9.850 9.520 9.770 9,502,749 +0.25(+2.63%)
Nov 11, 2025 9.640 9.690 9.461 9.520 9,531,175 -0.19(-1.96%)
Nov 10, 2025 9.900 9.950 9.570 9.710 11,374,903 +0.07(+0.73%)
Nov 07, 2025 9.390 9.650 9.180 9.640 17,475,068 +0.01(+0.10%)
Nov 06, 2025 10.10 10.10 9.560 9.630 16,448,312 -0.31(-3.12%)
Nov 05, 2025 9.710 9.970 9.620 9.940 14,642,688 +0.23(+2.37%)
Nov 04, 2025 9.990 10.18 9.550 9.710 24,395,368 -0.64(-6.18%)
Nov 03, 2025 10.82 10.83 10.29 10.35 18,613,900 -0.47(-4.34%)
Oct 31, 2025 10.89 11.05 10.70 10.82 13,120,861 +0.03(+0.28%)
Oct 30, 2025 10.83 10.96 10.71 10.79 12,723,015 -0.17(-1.55%)
Oct 29, 2025 11.23 11.30 10.83 10.96 12,994,603 -0.33(-2.92%)
Oct 28, 2025 11.57 11.57 11.18 11.29 14,043,164 -0.28(-2.42%)
Oct 27, 2025 11.74 11.97 11.54 11.57 18,387,872 +0.06(+0.52%)
Oct 24, 2025 11.27 11.63 11.19 11.51 19,093,478 +0.43(+3.88%)
Oct 23, 2025 10.89 11.28 10.75 11.08 20,346,100 +0.25(+2.31%)
Oct 22, 2025 11.00 11.08 10.54 10.83 26,401,050 -0.31(-2.78%)
Oct 21, 2025 11.38 11.62 11.07 11.14 26,171,328 -0.34(-2.96%)
Oct 20, 2025 11.05 11.50 10.87 11.48 22,293,896 +0.47(+4.27%)
Oct 17, 2025 11.40 11.52 11.00 11.01 28,136,060 -0.74(-6.30%)
Oct 16, 2025 11.73 11.97 11.25 11.75 31,262,680 +0.14(+1.21%)
Oct 15, 2025 11.84 11.98 11.43 11.61 27,348,132 -0.12(-1.02%)
Oct 14, 2025 11.48 11.93 11.05 11.73 30,824,542 -0.01(-0.09%)
Oct 13, 2025 11.55 11.75 11.15 11.74 38,675,436 +0.34(+2.98%)
Oct 10, 2025 12.59 12.83 11.35 11.40 66,756,136 -1.14(-9.09%)
Oct 09, 2025 13.10 13.25 12.33 12.54 56,798,612 -0.12(-0.95%)
Oct 08, 2025 12.19 12.69 11.41 12.66 163,767,600 -0.14(-1.09%)
Oct 07, 2025 13.62 13.64 12.79 12.80 35,619,644 -0.91(-6.64%)
Oct 06, 2025 14.25 14.51 13.65 13.71 34,186,256 -0.48(-3.38%)
Oct 03, 2025 14.61 15.04 14.14 14.19 23,840,852 -0.19(-1.32%)
Oct 02, 2025 14.31 14.50 13.99 14.38 21,246,868 +0.27(+1.91%)
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.