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)

4.860 +0.060 (+1.25%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 4.900 5.000 4.860 4.860 12,050 +0.06(+1.25%)
Apr 09, 2026 4.900 4.920 4.800 4.800 12,813 -0.10(-2.04%)
Apr 08, 2026 4.920 5.150 4.860 4.900 20,468 +0.00(+0.00%)
Apr 07, 2026 5.000 5.010 4.790 4.900 20,745 -0.13(-2.58%)
Apr 06, 2026 4.960 5.150 4.960 5.030 15,764 +0.06(+1.21%)
Apr 02, 2026 4.840 5.000 4.790 4.970 16,712 -0.03(-0.60%)
Apr 01, 2026 4.990 5.150 4.750 5.000 34,260 +0.05(+1.11%)
Mar 31, 2026 4.990 5.150 4.730 4.945 24,846 +0.10(+1.96%)
Mar 30, 2026 4.970 5.000 4.800 4.850 9,215 -0.14(-2.79%)
Mar 27, 2026 5.000 5.020 4.830 4.989 15,601 +0.02(+0.38%)
Mar 26, 2026 5.010 5.130 4.910 4.970 11,236 -0.18(-3.50%)
Mar 25, 2026 5.000 5.150 4.990 5.150 15,287 +0.05(+0.98%)
Mar 24, 2026 5.340 5.340 4.830 5.100 32,692 -0.15(-2.86%)
Mar 23, 2026 4.700 5.290 4.510 5.250 58,080 +0.42(+8.58%)
Mar 20, 2026 4.440 4.965 4.440 4.835 37,032 +0.41(+9.14%)
Mar 19, 2026 4.690 4.850 4.390 4.430 74,394 -0.32(-6.74%)
Mar 18, 2026 4.940 5.010 4.750 4.750 63,964 -0.25(-5.00%)
Mar 17, 2026 5.030 5.250 5.000 5.000 16,950 -0.04(-0.71%)
Mar 16, 2026 4.870 5.390 4.870 5.036 32,268 +0.07(+1.43%)
Mar 13, 2026 5.400 5.400 4.750 4.965 45,842 -0.04(-0.70%)
Mar 12, 2026 5.290 5.445 5.000 5.000 38,081 -0.28(-5.30%)
Mar 11, 2026 5.090 5.400 5.000 5.280 37,702 +0.08(+1.64%)
Mar 10, 2026 5.050 5.280 5.050 5.195 20,939 +0.01(+0.25%)
Mar 09, 2026 5.050 5.203 5.000 5.182 38,632 -0.07(-1.30%)
Mar 06, 2026 5.550 5.550 5.110 5.250 33,768 -0.18(-3.31%)
Mar 05, 2026 5.390 5.590 5.310 5.430 11,236 -0.05(-0.91%)
Mar 04, 2026 5.530 5.840 5.460 5.480 29,452 -0.05(-0.90%)
Mar 03, 2026 5.420 5.630 5.250 5.530 27,825 -0.04(-0.72%)
Mar 02, 2026 5.450 6.100 5.450 5.570 33,403 -0.18(-3.13%)
Feb 27, 2026 5.900 6.020 5.336 5.750 49,203 -0.29(-4.80%)
Feb 26, 2026 5.910 6.040 5.670 6.040 13,561 +0.09(+1.51%)
Feb 25, 2026 6.500 6.500 5.670 5.950 26,926 -0.10(-1.65%)
Feb 24, 2026 5.400 6.205 5.400 6.050 39,509 +0.60(+11.06%)
Feb 23, 2026 5.430 5.640 5.330 5.448 13,227 -0.05(-0.95%)
Feb 20, 2026 5.900 5.940 5.500 5.500 24,790 -0.22(-3.93%)
Feb 19, 2026 5.690 5.920 5.600 5.725 6,601 -0.06(-0.95%)
Feb 18, 2026 5.905 6.090 5.582 5.780 17,564 +0.15(+2.57%)
Feb 17, 2026 5.720 5.820 5.550 5.635 39,725 -0.31(-5.27%)
Feb 13, 2026 6.250 6.250 5.731 5.948 15,084 +0.04(+0.65%)
Feb 12, 2026 6.100 6.370 5.800 5.910 22,866 -0.40(-6.34%)
Feb 11, 2026 6.180 6.310 5.880 6.310 27,227 -0.03(-0.47%)
Feb 10, 2026 6.690 6.690 6.250 6.340 19,148 -0.35(-5.23%)
Feb 09, 2026 5.770 6.700 5.750 6.690 70,113 +0.67(+11.13%)
Feb 06, 2026 5.630 6.100 5.460 6.020 34,771 +0.76(+14.45%)
Feb 05, 2026 5.960 5.960 5.190 5.260 50,059 -0.89(-14.47%)
Feb 04, 2026 5.780 6.310 5.780 6.150 37,584 +0.15(+2.50%)
Feb 03, 2026 5.800 6.060 5.800 6.000 38,231 +0.37(+6.57%)
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.