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 )

1.640 -0.030 (-1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 1.510 1.544 1.400 1.462 37,241 -0.00(-0.20%)
Jun 28, 2024 1.440 1.518 1.420 1.465 18,449 +0.05(+3.17%)
Jun 27, 2024 1.420 1.534 1.370 1.420 45,479 +0.05(+3.65%)
Jun 26, 2024 1.400 1.450 1.360 1.370 10,410 -0.05(-3.52%)
Jun 25, 2024 1.410 1.450 1.310 1.420 44,906 +0.04(+2.90%)
Jun 24, 2024 1.350 1.500 1.350 1.380 29,120 +0.00(+0.00%)
Jun 21, 2024 1.430 1.500 1.350 1.380 74,432 -0.09(-6.12%)
Jun 20, 2024 1.470 1.575 1.450 1.470 32,617 +0.02(+1.38%)
Jun 18, 2024 1.650 1.650 1.430 1.450 42,241 -0.10(-6.45%)
Jun 17, 2024 1.640 1.650 1.460 1.550 33,441 -0.10(-6.06%)
Jun 14, 2024 1.750 1.807 1.570 1.650 39,360 -0.15(-8.33%)
Jun 13, 2024 1.890 1.950 1.620 1.800 59,694 -0.13(-6.74%)
Jun 12, 2024 1.800 2.000 1.750 1.930 94,804 +0.20(+11.56%)
Jun 11, 2024 1.710 1.890 1.710 1.730 43,225 -0.03(-1.70%)
Jun 10, 2024 1.610 1.840 1.586 1.760 86,505 +0.10(+6.15%)
Jun 07, 2024 1.590 1.732 1.580 1.658 28,875 +0.06(+3.62%)
Jun 06, 2024 1.630 1.740 1.570 1.600 38,713 -0.03(-1.84%)
Jun 05, 2024 1.670 1.720 1.580 1.630 53,834 -0.08(-4.68%)
Jun 04, 2024 1.730 1.748 1.620 1.710 29,791 -0.03(-1.72%)
Jun 03, 2024 1.810 1.858 1.590 1.740 73,047 -0.13(-6.95%)
May 31, 2024 1.790 1.922 1.770 1.870 19,617 -0.02(-1.06%)
May 30, 2024 1.820 1.930 1.800 1.890 24,399 +0.03(+1.61%)
May 29, 2024 1.820 1.960 1.660 1.860 83,211 +0.11(+6.29%)
May 28, 2024 1.820 1.900 1.630 1.750 70,885 -0.12(-6.42%)
May 24, 2024 1.990 2.120 1.820 1.870 672,992 -0.13(-6.50%)
May 23, 2024 2.010 2.060 1.960 2.000 40,453 -0.03(-1.48%)
May 22, 2024 2.050 2.100 1.950 2.030 40,765 -0.04(-1.93%)
May 21, 2024 2.270 2.296 2.000 2.070 63,276 -0.04(-1.90%)
May 20, 2024 2.670 2.791 1.880 2.110 177,320 -0.50(-19.16%)
May 17, 2024 2.720 2.793 2.580 2.610 29,832 -0.10(-3.69%)
May 16, 2024 2.780 2.810 2.540 2.710 25,746 +0.02(+0.74%)
May 15, 2024 2.460 2.770 2.420 2.690 25,789 +0.19(+7.60%)
May 14, 2024 2.530 2.600 2.300 2.500 43,385 +0.07(+2.88%)
May 13, 2024 2.310 2.569 2.310 2.430 42,612 +0.15(+6.35%)
May 10, 2024 2.280 2.390 2.260 2.285 41,688 +0.02(+0.66%)
May 09, 2024 2.500 2.560 2.270 2.270 42,766 -0.22(-8.84%)
May 08, 2024 2.620 2.700 2.300 2.490 43,821 -0.09(-3.49%)
May 07, 2024 2.770 2.837 2.510 2.580 58,904 -0.08(-3.01%)
May 06, 2024 2.740 2.980 2.630 2.660 27,182 -0.05(-1.85%)
May 03, 2024 2.700 2.950 2.700 2.710 49,355 -0.23(-7.82%)
May 02, 2024 2.750 2.971 2.703 2.940 13,617 +0.19(+6.91%)
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.