ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Dominari Holdings Inc. - Common Stock (NQ:DOMH)

5.140 -0.090 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2025 5.300 5.350 5.100 5.140 142,296 -0.09(-1.72%)
Jul 22, 2025 5.220 5.270 5.010 5.230 211,708 +0.01(+0.19%)
Jul 21, 2025 5.320 5.380 5.160 5.220 226,097 -0.17(-3.15%)
Jul 18, 2025 5.630 5.850 5.200 5.390 388,786 -0.23(-4.01%)
Jul 17, 2025 5.670 5.700 5.500 5.615 317,383 +0.12(+2.09%)
Jul 16, 2025 5.210 5.549 5.150 5.500 238,437 +0.28(+5.36%)
Jul 15, 2025 5.350 5.390 5.090 5.220 202,173 -0.13(-2.43%)
Jul 14, 2025 4.940 5.500 4.910 5.350 324,612 +0.36(+7.21%)
Jul 11, 2025 4.890 5.190 4.750 4.990 320,139 +0.21(+4.39%)
Jul 10, 2025 4.960 5.040 4.720 4.780 129,201 -0.19(-3.82%)
Jul 09, 2025 5.050 5.209 4.940 4.970 148,402 -0.07(-1.39%)
Jul 08, 2025 5.080 5.160 5.020 5.040 127,570 -0.06(-1.18%)
Jul 07, 2025 5.260 5.358 5.060 5.100 183,950 -0.17(-3.23%)
Jul 03, 2025 5.360 5.400 5.180 5.270 72,855 +0.02(+0.38%)
Jul 02, 2025 5.350 5.400 5.116 5.250 117,110 -0.03(-0.57%)
Jul 01, 2025 5.490 5.490 5.083 5.280 193,175 -0.16(-2.94%)
Jun 30, 2025 5.490 5.750 5.364 5.440 109,903 -0.11(-1.98%)
Jun 27, 2025 5.900 5.900 5.380 5.550 168,560 -0.35(-5.93%)
Jun 26, 2025 5.610 5.910 5.600 5.900 197,928 +0.35(+6.31%)
Jun 25, 2025 6.030 6.079 5.465 5.550 243,624 -0.25(-4.31%)
Jun 24, 2025 5.570 6.020 5.500 5.800 282,189 +0.37(+6.81%)
Jun 23, 2025 5.770 5.850 5.260 5.430 305,628 -0.25(-4.49%)
Jun 20, 2025 6.500 6.500 5.590 5.685 802,833 -0.57(-9.04%)
Jun 18, 2025 5.100 6.419 5.050 6.250 1,316,252 +1.21(+24.01%)
Jun 17, 2025 5.060 5.500 4.900 5.040 464,602 +0.02(+0.40%)
Jun 16, 2025 5.000 5.255 4.910 5.020 184,993 +0.16(+3.29%)
Jun 13, 2025 5.100 5.220 4.850 4.860 111,471 -0.40(-7.60%)
Jun 12, 2025 5.160 5.395 5.120 5.260 89,046 +0.02(+0.38%)
Jun 11, 2025 5.540 5.585 5.190 5.240 203,921 -0.22(-4.03%)
Jun 10, 2025 5.260 5.520 5.100 5.460 248,355 +0.19(+3.61%)
Jun 09, 2025 5.380 5.400 5.020 5.270 336,175 -0.13(-2.41%)
Jun 06, 2025 4.930 5.440 4.930 5.400 334,363 +0.54(+11.11%)
Jun 05, 2025 4.820 5.090 4.560 4.860 264,538 +0.01(+0.21%)
Jun 04, 2025 4.360 5.050 4.360 4.850 348,000 +0.51(+11.75%)
Jun 03, 2025 4.490 4.580 4.280 4.340 120,877 -0.14(-3.13%)
Jun 02, 2025 4.350 4.550 4.220 4.480 137,204 +0.06(+1.36%)
May 30, 2025 4.540 4.540 4.040 4.420 223,086 -0.17(-3.70%)
May 29, 2025 4.770 4.900 4.500 4.590 405,619 -0.13(-2.75%)
May 28, 2025 4.640 4.879 4.600 4.720 139,411 +0.04(+0.85%)
May 27, 2025 4.720 4.787 4.320 4.680 237,531 +0.08(+1.74%)
May 23, 2025 4.640 4.760 4.530 4.600 209,995 -0.14(-2.95%)
May 22, 2025 4.680 4.949 4.600 4.740 272,060 +0.00(+0.00%)
May 21, 2025 5.200 5.271 4.650 4.740 479,886 -0.52(-9.89%)
May 20, 2025 5.590 5.990 5.155 5.260 864,064 -0.37(-6.57%)
May 19, 2025 5.770 5.900 5.460 5.630 280,157 -0.31(-5.22%)
May 16, 2025 5.650 6.050 5.500 5.940 356,571 +0.33(+5.88%)
May 15, 2025 5.870 5.870 5.360 5.610 304,062 -0.21(-3.61%)
May 14, 2025 5.900 6.210 5.700 5.820 499,766 +0.10(+1.75%)
May 13, 2025 6.000 6.010 5.100 5.720 988,284 -0.15(-2.56%)
May 12, 2025 6.210 6.280 5.510 5.870 348,877 -0.12(-2.00%)
May 09, 2025 5.370 6.250 5.320 5.990 495,403 +0.67(+12.59%)
May 08, 2025 5.490 5.685 5.210 5.320 272,916 -0.26(-4.66%)
May 07, 2025 5.210 5.600 5.190 5.580 255,286 +0.33(+6.29%)
May 06, 2025 5.090 5.350 5.090 5.250 114,858 +0.20(+3.96%)
May 05, 2025 5.450 5.660 5.040 5.050 225,433 -0.61(-10.78%)
May 02, 2025 5.050 5.720 5.000 5.660 479,696 +0.56(+10.98%)
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.