ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Trump Media & Technology Group Corp. - Warrants (NQ:DJTWW)

5.335 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Nov 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 5.300 5.480 5.180 5.335 32,853 +0.06(+1.14%)
Nov 25, 2025 5.200 5.397 5.120 5.275 16,866 +0.18(+3.43%)
Nov 24, 2025 5.100 5.120 5.000 5.100 28,275 +0.00(+0.00%)
Nov 21, 2025 5.200 5.200 5.000 5.100 29,999 +0.03(+0.59%)
Nov 20, 2025 5.230 5.250 5.000 5.070 83,633 +0.22(+4.47%)
Nov 19, 2025 4.900 5.000 4.827 4.854 68,853 -0.15(-2.93%)
Nov 18, 2025 5.000 5.120 4.710 5.000 28,858 +0.00(+0.00%)
Nov 17, 2025 5.500 5.500 5.000 5.000 44,867 -0.18(-3.47%)
Nov 14, 2025 5.600 5.902 5.150 5.180 65,547 -0.45(-7.99%)
Nov 13, 2025 6.200 6.200 5.600 5.630 41,602 -0.38(-6.32%)
Nov 12, 2025 6.180 6.250 5.900 6.010 61,335 -0.04(-0.66%)
Nov 11, 2025 6.500 6.500 6.020 6.050 34,429 -0.21(-3.39%)
Nov 10, 2025 6.250 6.490 6.034 6.262 35,076 +0.30(+5.06%)
Nov 07, 2025 5.990 6.000 5.550 5.960 91,669 -0.10(-1.65%)
Nov 06, 2025 6.080 6.250 5.800 6.060 37,722 -0.16(-2.62%)
Nov 05, 2025 6.150 6.350 6.050 6.223 39,609 +0.01(+0.21%)
Nov 04, 2025 6.250 6.290 6.000 6.210 73,854 -0.14(-2.20%)
Nov 03, 2025 6.500 6.525 6.290 6.350 50,971 -0.19(-2.91%)
Oct 31, 2025 6.630 6.700 6.520 6.540 15,420 -0.17(-2.53%)
Oct 30, 2025 6.960 6.960 6.527 6.710 36,682 +0.09(+1.35%)
Oct 29, 2025 6.850 7.000 6.590 6.620 27,320 -0.08(-1.19%)
Oct 28, 2025 6.900 6.900 6.610 6.700 42,646 +0.07(+1.06%)
Oct 27, 2025 6.760 6.870 6.400 6.630 81,345 -0.17(-2.50%)
Oct 24, 2025 7.000 7.065 6.770 6.800 72,332 -0.18(-2.58%)
Oct 23, 2025 6.970 7.020 6.890 6.980 63,600 -0.03(-0.43%)
Oct 22, 2025 7.200 7.200 7.000 7.010 32,876 -0.11(-1.60%)
Oct 21, 2025 7.050 7.163 7.040 7.124 16,439 -0.02(-0.26%)
Oct 20, 2025 7.250 7.250 7.090 7.143 36,970 -0.14(-1.90%)
Oct 17, 2025 6.880 7.480 6.878 7.281 47,545 +0.24(+3.42%)
Oct 16, 2025 7.360 7.360 6.880 7.040 65,389 -0.07(-0.98%)
Oct 15, 2025 7.420 7.564 6.920 7.110 45,630 -0.34(-4.50%)
Oct 14, 2025 7.550 7.920 7.090 7.445 35,714 -0.04(-0.58%)
Oct 13, 2025 7.700 7.720 7.220 7.488 33,712 +0.24(+3.30%)
Oct 10, 2025 7.892 8.050 7.100 7.250 64,038 -0.66(-8.35%)
Oct 09, 2025 7.810 8.450 7.810 7.910 22,225 -0.04(-0.50%)
Oct 08, 2025 7.850 8.080 7.740 7.950 36,304 +0.01(+0.13%)
Oct 07, 2025 8.030 8.095 7.670 7.940 52,178 -0.13(-1.61%)
Oct 06, 2025 8.260 8.260 8.020 8.070 35,809 +0.07(+0.88%)
Oct 03, 2025 8.000 8.200 7.900 8.000 39,100 -0.05(-0.62%)
Oct 02, 2025 8.490 8.490 7.970 8.050 42,624 +0.01(+0.11%)
Oct 01, 2025 8.040 8.570 8.000 8.041 55,309 -0.04(-0.48%)
Sep 30, 2025 8.240 8.296 8.040 8.080 44,244 -0.25(-3.00%)
Sep 29, 2025 8.490 8.580 8.210 8.330 25,867 -0.08(-0.95%)
Sep 26, 2025 8.547 8.547 8.290 8.410 49,962 -0.09(-1.06%)
Sep 25, 2025 8.500 8.577 8.344 8.500 16,144 +0.00(+0.00%)
Sep 24, 2025 8.600 8.815 8.500 8.500 38,126 -0.16(-1.85%)
Sep 23, 2025 8.900 8.930 8.610 8.660 23,792 -0.20(-2.26%)
Sep 22, 2025 9.000 9.150 8.850 8.860 30,788 -0.16(-1.77%)
Sep 19, 2025 8.885 9.150 8.810 9.020 27,279 +0.12(+1.35%)
Sep 18, 2025 8.720 8.970 8.720 8.900 24,830 +0.09(+1.02%)
Sep 17, 2025 8.930 9.020 8.750 8.810 36,010 -0.16(-1.78%)
Sep 16, 2025 9.080 9.150 8.910 8.970 22,322 -0.18(-1.97%)
Sep 15, 2025 8.890 9.330 8.890 9.150 21,997 +0.26(+2.92%)
Sep 12, 2025 8.890 8.942 8.860 8.890 8,223 +0.01(+0.11%)
Sep 11, 2025 8.900 9.051 8.840 8.880 10,943 -0.02(-0.22%)
Sep 10, 2025 8.800 9.100 8.800 8.900 19,503 -0.00(-0.00%)
Sep 09, 2025 9.490 9.490 8.870 8.900 16,646 -0.12(-1.33%)
Sep 08, 2025 8.810 9.090 8.800 9.020 24,854 +0.08(+0.88%)
Sep 05, 2025 8.840 9.020 8.840 8.942 16,003 +0.01(+0.07%)
Sep 04, 2025 8.940 9.063 8.780 8.935 35,463 -0.11(-1.23%)
Sep 03, 2025 9.180 9.180 9.000 9.046 25,702 -0.03(-0.37%)
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.