ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Smart Share Global Limited - American Depositary Shares (NQ:EM)

1.110 -0.010 (-0.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 20, 2026 1.140 1.140 1.120 1.120 120,730 -0.01(-0.88%)
Mar 19, 2026 1.140 1.145 1.130 1.130 162,422 -0.01(-0.88%)
Mar 18, 2026 1.140 1.150 1.140 1.140 48,897 +0.00(+0.00%)
Mar 17, 2026 1.140 1.150 1.130 1.140 78,800 +0.01(+0.88%)
Mar 16, 2026 1.130 1.150 1.130 1.130 28,803 -0.01(-0.88%)
Mar 13, 2026 1.130 1.150 1.130 1.140 9,025 +0.01(+0.88%)
Mar 12, 2026 1.140 1.150 1.130 1.130 31,124 +0.00(+0.00%)
Mar 11, 2026 1.130 1.135 1.130 1.130 2,637 -0.01(-0.88%)
Mar 10, 2026 1.150 1.150 1.136 1.140 20,978 +0.01(+0.88%)
Mar 09, 2026 1.130 1.140 1.130 1.130 10,872 +0.00(+0.00%)
Mar 06, 2026 1.130 1.150 1.130 1.130 27,295 +0.00(+0.00%)
Mar 05, 2026 1.130 1.140 1.130 1.130 45,333 +0.00(+0.00%)
Mar 04, 2026 1.130 1.140 1.130 1.130 20,704 +0.00(+0.00%)
Mar 03, 2026 1.130 1.140 1.130 1.130 144,304 +0.00(+0.00%)
Mar 02, 2026 1.130 1.150 1.130 1.130 13,594 +0.00(+0.00%)
Feb 27, 2026 1.130 1.150 1.130 1.130 46,543 +0.00(+0.00%)
Feb 26, 2026 1.140 1.150 1.130 1.130 54,241 -0.01(-0.88%)
Feb 25, 2026 1.140 1.150 1.140 1.140 50,455 +0.00(+0.00%)
Feb 24, 2026 1.150 1.160 1.140 1.140 32,629 -0.01(-0.87%)
Feb 23, 2026 1.150 1.160 1.140 1.150 125,462 +0.00(+0.00%)
Feb 20, 2026 1.140 1.160 1.140 1.150 111,093 +0.00(+0.00%)
Feb 19, 2026 1.150 1.160 1.140 1.150 35,465 -0.02(-1.71%)
Feb 18, 2026 1.160 1.170 1.150 1.170 93,892 +0.01(+0.86%)
Feb 17, 2026 1.160 1.170 1.160 1.160 82,614 +0.00(+0.00%)
Feb 13, 2026 1.170 1.170 1.160 1.160 18,450 +0.00(+0.00%)
Feb 12, 2026 1.170 1.170 1.154 1.160 93,266 -0.02(-1.69%)
Feb 11, 2026 1.160 1.180 1.150 1.180 101,416 +0.01(+0.85%)
Feb 10, 2026 1.160 1.185 1.160 1.170 32,056 +0.00(+0.00%)
Feb 09, 2026 1.170 1.172 1.150 1.170 147,889 +0.01(+0.86%)
Feb 06, 2026 1.170 1.173 1.150 1.160 64,828 +0.00(+0.00%)
Feb 05, 2026 1.140 1.160 1.140 1.160 95,316 +0.02(+1.75%)
Feb 04, 2026 1.150 1.160 1.130 1.140 399,432 -0.01(-0.87%)
Feb 03, 2026 1.160 1.165 1.140 1.150 189,196 -0.02(-1.71%)
Feb 02, 2026 1.160 1.180 1.155 1.170 74,065 +0.02(+1.74%)
Jan 30, 2026 1.160 1.170 1.150 1.150 72,411 -0.01(-0.86%)
Jan 29, 2026 1.160 1.180 1.160 1.160 227,983 -0.01(-0.85%)
Jan 28, 2026 1.170 1.180 1.170 1.170 35,015 +0.00(+0.00%)
Jan 27, 2026 1.160 1.170 1.150 1.170 200,795 +0.01(+0.86%)
Jan 26, 2026 1.150 1.170 1.150 1.160 231,405 +0.01(+0.87%)
Jan 23, 2026 1.160 1.160 1.150 1.150 41,252 -0.01(-0.86%)
Jan 22, 2026 1.150 1.170 1.150 1.160 354,767 +0.00(+0.00%)
Jan 21, 2026 1.150 1.170 1.150 1.160 1,007,228 +0.00(+0.00%)
Jan 20, 2026 1.140 1.160 1.130 1.160 134,804 +0.01(+0.87%)
Jan 16, 2026 1.150 1.155 1.150 1.150 10,198 +0.00(+0.00%)
Jan 15, 2026 1.140 1.160 1.140 1.150 39,701 +0.01(+0.88%)
Jan 14, 2026 1.130 1.165 1.130 1.140 287,341 +0.00(+0.00%)
Jan 13, 2026 1.160 1.185 1.140 1.140 110,430 -0.01(-0.87%)
Jan 12, 2026 1.150 1.160 1.150 1.150 43,598 +0.00(+0.00%)
Jan 09, 2026 1.142 1.160 1.139 1.150 93,381 +0.02(+1.77%)
Jan 08, 2026 1.150 1.152 1.130 1.130 106,099 -0.02(-1.74%)
Jan 07, 2026 1.140 1.160 1.140 1.150 372,586 +0.02(+1.77%)
Jan 06, 2026 1.130 1.160 1.120 1.130 174,261 -0.01(-0.88%)
Jan 05, 2026 1.150 1.160 1.007 1.140 822,175 -0.01(-0.87%)
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.