ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Fold Holdings, Inc. - Warrant (NQ:FLDDW)

0.4999 +0.0899 (+21.93%)
Streaming Delayed Price Updated: 12:47 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 0.5100 0.5246 0.4100 0.4100 605,858 -0.11(-21.46%)
Sep 24, 2025 0.6036 0.6036 0.5220 0.5220 8,397 +0.00(+0.38%)
Sep 23, 2025 0.6660 0.6975 0.4500 0.5200 106,994 +0.02(+4.21%)
Sep 22, 2025 0.5300 0.5800 0.4201 0.4990 40,635 -0.02(-3.74%)
Sep 19, 2025 0.4300 0.5284 0.4237 0.5184 140,256 +0.13(+32.92%)
Sep 18, 2025 0.4200 0.4200 0.3600 0.3900 32,612 +0.04(+11.11%)
Sep 17, 2025 0.3510 0.3511 0.3510 0.3510 1,532 -0.01(-2.23%)
Sep 16, 2025 0.3700 0.3943 0.3500 0.3590 19,307 -0.00(-0.25%)
Sep 15, 2025 0.3599 0.3599 0.3599 0.3599 217 -0.00(-0.03%)
Sep 12, 2025 0.3800 0.4000 0.3600 0.3600 31,305 -0.02(-5.09%)
Sep 11, 2025 0.4500 0.4500 0.3701 0.3793 20,848 -0.08(-16.64%)
Sep 10, 2025 0.4600 0.4600 0.4550 0.4550 2,300 +0.00(+0.78%)
Sep 09, 2025 0.3925 0.4515 0.3925 0.4515 400 +0.06(+14.86%)
Sep 08, 2025 0.4447 0.4459 0.3601 0.3931 31,305 -0.02(-4.59%)
Sep 05, 2025 0.4330 0.4330 0.4025 0.4120 18,322 -0.06(-11.87%)
Sep 04, 2025 0.4596 0.4675 0.4000 0.4675 15,548 +0.02(+3.66%)
Sep 03, 2025 0.4615 0.4707 0.4400 0.4510 36,995 +0.00(+0.11%)
Sep 02, 2025 0.4800 0.4800 0.4505 0.4505 7,324 -0.02(-5.16%)
Aug 29, 2025 0.4700 0.5074 0.4515 0.4750 2,874 -0.02(-4.47%)
Aug 28, 2025 0.5375 0.5650 0.4797 0.4972 18,407 -0.04(-7.50%)
Aug 27, 2025 0.5475 0.5475 0.4868 0.5375 2,445 +0.06(+12.03%)
Aug 26, 2025 0.4553 0.4800 0.4553 0.4798 677 +0.00(+0.08%)
Aug 25, 2025 0.4400 0.4794 0.4201 0.4794 8,783 -0.02(-3.46%)
Aug 22, 2025 0.4601 0.4966 0.4499 0.4966 31,202 +0.05(+12.07%)
Aug 21, 2025 0.4500 0.4500 0.4400 0.4431 64,163 -0.01(-1.51%)
Aug 20, 2025 0.4599 0.4600 0.4201 0.4499 12,014 -0.00(-0.02%)
Aug 19, 2025 0.4700 0.4700 0.4500 0.4500 37,892 -0.05(-10.00%)
Aug 18, 2025 0.4952 0.5000 0.4952 0.5000 1,543 -0.00(-0.44%)
Aug 15, 2025 0.5300 0.5302 0.4965 0.5022 13,667 -0.03(-5.25%)
Aug 14, 2025 0.5800 0.5800 0.5281 0.5300 852 +0.00(+0.38%)
Aug 13, 2025 0.5700 0.6000 0.4675 0.5280 33,301 +0.05(+11.16%)
Aug 12, 2025 0.5500 0.5500 0.4625 0.4750 60,415 -0.08(-13.64%)
Aug 11, 2025 0.5599 0.5700 0.5075 0.5500 24,047 -0.00(-0.02%)
Aug 08, 2025 0.5520 0.5700 0.5501 0.5501 16,711 -0.02(-3.49%)
Aug 07, 2025 0.5884 0.5900 0.5681 0.5700 1,125 -0.03(-4.98%)
Aug 06, 2025 0.6211 0.6211 0.5501 0.5999 8,817 -0.00(-0.03%)
Aug 05, 2025 0.6000 0.6001 0.6001 0.6001 1,700 -0.05(-7.66%)
Aug 04, 2025 0.6500 0.6500 0.6200 0.6499 2,522 +0.00(+0.29%)
Aug 01, 2025 0.6555 0.6555 0.6480 0.6480 9,804 +0.00(+0.00%)
Jul 31, 2025 0.6000 0.7025 0.5975 0.6480 5,527 +0.06(+9.79%)
Jul 30, 2025 0.6300 0.6300 0.5902 0.5902 13,697 -0.04(-6.32%)
Jul 29, 2025 0.7100 0.7100 0.6300 0.6300 27,309 -0.07(-10.00%)
Jul 28, 2025 0.7450 0.7450 0.7000 0.7000 2,389 +0.00(+0.00%)
Jul 25, 2025 0.7100 0.7300 0.7000 0.7000 5,417 -0.02(-2.78%)
Jul 24, 2025 0.7200 0.7200 0.7200 0.7200 214 +0.01(+1.85%)
Jul 23, 2025 0.7499 0.7499 0.7051 0.7069 3,300 +0.02(+3.11%)
Jul 22, 2025 0.7069 0.7069 0.6856 0.6856 1,329 -0.00(-0.62%)
Jul 21, 2025 0.7000 0.7208 0.6700 0.6899 10,868 -0.03(-3.51%)
Jul 18, 2025 0.7500 0.7500 0.7150 0.7150 902 -0.05(-5.92%)
Jul 17, 2025 0.7489 0.7600 0.7195 0.7600 30,811 +0.02(+2.70%)
Jul 16, 2025 0.8300 0.8300 0.6893 0.7400 29,292 +0.01(+1.37%)
Jul 15, 2025 0.7396 0.7438 0.7300 0.7300 5,092 +0.00(+0.00%)
Jul 14, 2025 0.7500 0.7500 0.7300 0.7300 12,487 -0.00(-0.65%)
Jul 11, 2025 0.7550 0.7600 0.7300 0.7348 10,295 -0.01(-1.88%)
Jul 10, 2025 0.7000 0.7489 0.6850 0.7489 30,040 +0.05(+6.99%)
Jul 09, 2025 0.6861 0.7000 0.6861 0.7000 829 -0.02(-2.36%)
Jul 08, 2025 0.7399 0.7400 0.6700 0.7169 10,674 +0.02(+2.41%)
Jul 07, 2025 0.7600 0.7600 0.7000 0.7000 8,260 -0.06(-7.88%)
Jul 03, 2025 0.7550 0.7615 0.7300 0.7599 14,955 +0.01(+1.32%)
Jul 02, 2025 0.7336 0.7600 0.7281 0.7500 24,857 -0.01(-1.30%)
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.