ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Digital Brands Group Inc (NQ: DBGI )

0.3434 +0.0234 (+7.31%)
Streaming Delayed Price Updated: 12:53 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 0.4178 0.4178 0.3000 0.3200 821,884 -0.08(-20.00%)
Sep 25, 2024 0.5100 0.5178 0.3880 0.4000 506,552 -0.11(-21.40%)
Sep 24, 2024 0.5270 0.5419 0.4950 0.5089 74,086 -0.01(-1.09%)
Sep 23, 2024 0.4986 0.5250 0.4850 0.5145 60,806 +0.01(+2.90%)
Sep 20, 2024 0.5300 0.5302 0.4855 0.5000 97,088 -0.01(-1.96%)
Sep 19, 2024 0.4940 0.5330 0.4700 0.5100 182,277 +0.02(+4.23%)
Sep 18, 2024 0.4910 0.5107 0.4705 0.4893 77,890 -0.01(-1.77%)
Sep 17, 2024 0.5100 0.5200 0.4707 0.4981 88,900 -0.00(-0.38%)
Sep 16, 2024 0.5600 0.5731 0.4604 0.5000 241,433 -0.06(-10.39%)
Sep 13, 2024 0.5054 0.5770 0.5053 0.5580 603,700 +0.05(+9.41%)
Sep 12, 2024 0.5900 0.6166 0.4703 0.5100 444,070 -0.11(-18.20%)
Sep 11, 2024 0.6150 0.6554 0.6111 0.6235 173,788 -0.01(-1.06%)
Sep 10, 2024 0.7200 0.7200 0.6020 0.6302 200,055 -0.10(-13.12%)
Sep 09, 2024 0.8534 0.9095 0.6650 0.7254 466,946 -0.20(-21.82%)
Sep 06, 2024 0.8900 1.050 0.8745 0.9278 794,771 +0.08(+9.02%)
Sep 05, 2024 0.8400 0.8510 0.8100 0.8510 14,989 +0.01(+1.31%)
Sep 04, 2024 0.8000 0.8800 0.8000 0.8400 63,565 +0.00(+0.48%)
Sep 03, 2024 0.8800 0.8800 0.7930 0.8360 68,017 -0.04(-5.00%)
Aug 30, 2024 0.8000 0.8899 0.8000 0.8800 56,282 +0.08(+10.34%)
Aug 29, 2024 0.7613 0.8000 0.7300 0.7975 24,252 +0.02(+2.15%)
Aug 28, 2024 0.8000 0.8400 0.7807 0.7807 40,027 -0.05(-5.94%)
Aug 27, 2024 0.7200 0.8700 0.6608 0.8300 399,629 +0.10(+12.94%)
Aug 26, 2024 0.8100 0.8452 0.6433 0.7349 243,592 -0.07(-8.14%)
Aug 23, 2024 0.8800 0.8805 0.8000 0.8000 121,805 -0.10(-11.50%)
Aug 22, 2024 0.8812 0.9200 0.8482 0.9040 26,391 -0.02(-2.09%)
Aug 21, 2024 0.9000 0.9600 0.8800 0.9233 47,327 +0.02(+2.59%)
Aug 20, 2024 0.9635 1.071 0.8456 0.9000 129,814 -0.19(-17.43%)
Aug 19, 2024 1.040 1.120 1.020 1.090 411,946 +0.06(+5.31%)
Aug 16, 2024 1.045 1.140 0.9841 1.035 102,376 +0.01(+0.83%)
Aug 15, 2024 1.010 1.050 0.9990 1.026 39,608 +0.01(+1.42%)
Aug 14, 2024 1.080 1.120 0.9516 1.012 37,414 -0.01(-0.77%)
Aug 13, 2024 1.100 1.100 1.000 1.020 56,116 -0.00(-0.49%)
Aug 12, 2024 1.060 1.139 0.9700 1.025 54,875 -0.04(-3.30%)
Aug 09, 2024 0.9900 1.090 0.8570 1.060 88,210 +0.07(+7.02%)
Aug 08, 2024 1.050 1.050 0.9329 0.9905 115,005 -0.05(-4.76%)
Aug 07, 2024 1.095 1.095 1.010 1.040 43,228 -0.03(-2.80%)
Aug 06, 2024 1.070 1.155 1.030 1.070 85,837 -0.01(-0.93%)
Aug 05, 2024 1.110 1.110 1.012 1.080 74,492 -0.09(-7.69%)
Aug 02, 2024 1.130 1.230 1.130 1.170 77,918 +0.01(+0.86%)
Aug 01, 2024 1.250 1.265 1.120 1.160 106,673 -0.09(-7.20%)
Jul 31, 2024 1.430 1.440 1.160 1.250 557,179 -0.35(-21.88%)
Jul 30, 2024 1.450 1.640 1.421 1.600 207,157 +0.14(+9.59%)
Jul 29, 2024 1.350 1.473 1.350 1.460 115,671 +0.11(+8.15%)
Jul 26, 2024 1.260 1.390 1.252 1.350 115,433 +0.09(+7.14%)
Jul 25, 2024 1.310 1.350 1.210 1.260 57,707 -0.03(-2.33%)
Jul 24, 2024 1.470 1.480 1.270 1.290 117,332 -0.16(-11.03%)
Jul 23, 2024 1.470 1.530 1.420 1.450 102,855 -0.02(-1.36%)
Jul 22, 2024 1.520 1.540 1.460 1.470 34,771 -0.05(-3.29%)
Jul 19, 2024 1.570 1.590 1.500 1.520 32,399 -0.04(-2.56%)
Jul 18, 2024 1.670 1.674 1.500 1.560 23,282 -0.08(-4.88%)
Jul 17, 2024 1.720 1.740 1.620 1.640 17,097 -0.03(-1.80%)
Jul 16, 2024 1.630 1.715 1.610 1.670 32,591 +0.05(+3.09%)
Jul 15, 2024 1.700 1.700 1.600 1.620 37,345 -0.08(-4.71%)
Jul 12, 2024 1.670 1.780 1.640 1.700 31,982 -0.02(-1.16%)
Jul 11, 2024 1.610 2.130 1.610 1.720 193,033 +0.12(+7.50%)
Jul 10, 2024 1.790 1.790 1.510 1.600 124,288 -0.12(-6.98%)
Jul 09, 2024 1.580 1.740 1.500 1.720 59,127 +0.17(+10.97%)
Jul 08, 2024 1.590 1.850 1.530 1.550 107,141 +0.03(+2.24%)
Jul 05, 2024 1.470 1.760 1.350 1.516 181,672 +0.09(+6.39%)
Jul 03, 2024 1.450 1.450 1.390 1.425 6,386 +0.01(+0.35%)
Jul 02, 2024 1.440 1.470 1.400 1.420 15,478 -0.04(-2.87%)
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.