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. - Common Stock (NQ:DBGI)

8.530 +1.730 (+25.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 6.700 8.800 6.530 8.530 649,381 +1.73(+25.44%)
Sep 25, 2025 6.770 7.100 6.400 6.800 436,354 -0.10(-1.45%)
Sep 24, 2025 4.800 6.990 4.730 6.900 4,102,440 +2.53(+57.71%)
Sep 23, 2025 9.130 9.500 4.245 4.375 4,974,611 -3.54(-44.76%)
Sep 22, 2025 8.500 8.975 7.805 7.920 78,041 -0.59(-6.93%)
Sep 19, 2025 8.690 8.990 7.010 8.510 274,736 +0.18(+2.16%)
Sep 18, 2025 9.000 9.000 7.550 8.330 107,258 -0.46(-5.29%)
Sep 17, 2025 9.410 10.08 8.710 8.795 309,191 -0.37(-3.98%)
Sep 16, 2025 10.35 10.50 8.700 9.160 154,256 -0.58(-6.00%)
Sep 15, 2025 10.21 10.47 9.660 9.745 68,160 -0.57(-5.48%)
Sep 12, 2025 11.48 11.68 9.925 10.31 123,992 -1.11(-9.72%)
Sep 11, 2025 10.25 11.80 9.520 11.42 142,388 +1.39(+13.92%)
Sep 10, 2025 9.970 10.50 9.600 10.03 104,109 +0.72(+7.79%)
Sep 09, 2025 9.250 10.00 8.210 9.300 138,652 +0.34(+3.74%)
Sep 08, 2025 8.880 9.420 8.400 8.965 69,337 +0.51(+6.09%)
Sep 05, 2025 9.500 9.500 8.215 8.450 92,476 -0.69(-7.60%)
Sep 04, 2025 9.860 10.20 9.000 9.145 61,163 -0.57(-5.82%)
Sep 03, 2025 10.19 10.75 9.550 9.710 73,312 -0.12(-1.22%)
Sep 02, 2025 9.340 10.44 9.340 9.830 94,391 +0.29(+3.04%)
Aug 29, 2025 9.360 10.43 9.020 9.540 115,923 -0.02(-0.16%)
Aug 28, 2025 10.20 11.52 9.300 9.555 135,193 -0.64(-6.32%)
Aug 27, 2025 10.18 11.00 9.750 10.20 59,784 +0.29(+2.93%)
Aug 26, 2025 9.800 10.49 8.650 9.910 107,398 +0.28(+2.91%)
Aug 25, 2025 10.35 12.75 9.382 9.630 189,312 -1.06(-9.96%)
Aug 22, 2025 8.800 11.00 8.640 10.70 100,988 +1.91(+21.75%)
Aug 21, 2025 10.28 11.04 7.900 8.784 207,654 -2.28(-20.60%)
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 following
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.