ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Fractyl Health, Inc. - Common Stock (NQ:GUTS)

1.340 +0.330 (+32.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2025 1.200 1.360 1.060 1.340 74,897,032 +0.33(+32.67%)
Sep 25, 2025 0.9900 1.020 0.9735 1.010 1,444,297 +0.02(+2.28%)
Sep 24, 2025 0.9900 1.030 0.9802 0.9875 803,591 -0.01(-0.65%)
Sep 23, 2025 0.9900 1.020 0.9922 0.9940 1,127,881 +0.00(+0.23%)
Sep 22, 2025 0.9900 1.006 0.9600 0.9917 726,200 +0.00(+0.32%)
Sep 19, 2025 1.000 1.010 0.9800 0.9885 1,270,443 +0.00(+0.05%)
Sep 18, 2025 1.010 1.010 0.9702 0.9880 696,453 +0.02(+1.61%)
Sep 17, 2025 0.9800 1.020 0.9640 0.9723 732,823 -0.02(-2.26%)
Sep 16, 2025 0.9900 1.020 0.9820 0.9948 719,703 +0.01(+1.30%)
Sep 15, 2025 1.048 1.070 0.9700 0.9820 2,078,938 -0.04(-3.73%)
Sep 12, 2025 1.020 1.085 0.9919 1.020 1,678,617 +0.00(+0.00%)
Sep 11, 2025 0.9900 1.030 0.9700 1.020 713,850 +0.03(+3.03%)
Sep 10, 2025 0.9700 1.030 0.9500 0.9900 964,239 +0.02(+1.81%)
Sep 09, 2025 0.9200 0.9900 0.9200 0.9724 433,919 +0.04(+4.62%)
Sep 08, 2025 0.9228 0.9400 0.9100 0.9295 408,220 +0.01(+0.73%)
Sep 05, 2025 0.8764 0.9399 0.8700 0.9228 697,080 +0.02(+2.56%)
Sep 04, 2025 0.9400 0.9400 0.8800 0.8998 748,827 -0.03(-3.60%)
Sep 03, 2025 0.9800 0.9943 0.9240 0.9334 518,929 -0.04(-4.43%)
Sep 02, 2025 0.9750 0.9850 0.9514 0.9767 381,484 +0.01(+0.57%)
Aug 29, 2025 0.9900 1.000 0.9600 0.9712 560,907 -0.02(-1.90%)
Aug 28, 2025 1.040 1.040 0.9764 0.9900 544,319 -0.00(-0.04%)
Aug 27, 2025 1.010 1.020 0.9868 0.9904 702,983 -0.02(-1.94%)
Aug 26, 2025 1.010 1.020 0.9900 1.010 401,867 +0.01(+1.00%)
Aug 25, 2025 1.000 1.040 1.000 1.000 870,381 -0.02(-1.96%)
Aug 22, 2025 0.9900 1.055 0.9700 1.020 1,384,581 +0.03(+3.03%)
Aug 21, 2025 0.9800 1.016 0.9501 0.9900 608,153 +0.01(+1.02%)
Aug 20, 2025 1.000 1.008 0.9550 0.9800 578,924 -0.01(-1.11%)
Aug 19, 2025 1.020 1.040 0.9900 0.9910 552,311 -0.02(-1.88%)
Aug 18, 2025 1.030 1.060 1.010 1.010 788,716 -0.01(-0.98%)
Aug 15, 2025 1.010 1.040 0.9902 1.020 820,434 +0.04(+4.36%)
Aug 14, 2025 0.9800 1.030 0.9610 0.9774 706,592 -0.03(-3.23%)
Aug 13, 2025 0.9850 1.060 0.9600 1.010 1,213,568 +0.03(+2.65%)
Aug 12, 2025 0.9720 1.020 0.9500 0.9839 1,464,827 +0.01(+0.71%)
Aug 11, 2025 0.9900 1.000 0.9350 0.9770 1,601,315 +0.02(+1.62%)
Aug 08, 2025 0.9727 1.010 0.9400 0.9614 991,956 -0.01(-1.16%)
Aug 07, 2025 1.000 1.050 0.9300 0.9727 1,974,035 -0.04(-3.69%)
Aug 06, 2025 0.9900 1.050 0.8250 1.010 8,842,235 -0.86(-45.99%)
Aug 05, 2025 1.880 1.950 1.840 1.870 4,838,005 +0.01(+0.54%)
Aug 04, 2025 1.810 1.920 1.766 1.860 111,393 +0.05(+2.76%)
Aug 01, 2025 1.840 1.870 1.760 1.810 113,819 -0.03(-1.63%)
Jul 31, 2025 1.800 1.940 1.800 1.840 112,218 +0.02(+1.10%)
Jul 30, 2025 1.920 1.950 1.800 1.820 141,056 +0.00(+0.00%)
Jul 29, 2025 1.970 2.000 1.820 1.820 195,474 -0.15(-7.61%)
Jul 28, 2025 1.950 2.100 1.923 1.970 470,480 +0.05(+2.60%)
Jul 25, 2025 1.920 1.970 1.850 1.920 134,924 +0.01(+0.52%)
Jul 24, 2025 1.920 1.920 1.840 1.910 102,107 -0.01(-0.52%)
Jul 23, 2025 1.880 1.945 1.875 1.920 141,717 +0.06(+3.23%)
Jul 22, 2025 1.810 1.870 1.720 1.860 147,640 +0.06(+3.33%)
Jul 21, 2025 1.800 1.940 1.800 1.800 276,965 +0.01(+0.56%)
Jul 18, 2025 1.810 1.920 1.785 1.790 326,172 +0.00(+0.00%)
Jul 17, 2025 1.650 1.840 1.625 1.790 420,369 +0.15(+9.15%)
Jul 16, 2025 1.500 1.648 1.491 1.640 393,174 +0.15(+10.07%)
Jul 15, 2025 1.590 1.620 1.484 1.490 264,767 -0.08(-5.10%)
Jul 14, 2025 1.520 1.606 1.490 1.570 238,674 +0.05(+3.29%)
Jul 11, 2025 1.510 1.535 1.482 1.520 153,960 +0.00(+0.00%)
Jul 10, 2025 1.510 1.526 1.470 1.520 227,960 -0.01(-0.65%)
Jul 09, 2025 1.520 1.530 1.480 1.530 293,560 +0.03(+2.00%)
Jul 08, 2025 1.540 1.560 1.470 1.500 307,121 -0.04(-2.60%)
Jul 07, 2025 1.650 1.665 1.530 1.540 234,449 -0.11(-6.67%)
Jul 03, 2025 1.640 1.680 1.615 1.650 149,311 +0.01(+0.61%)
Jul 02, 2025 1.600 1.650 1.560 1.640 293,769 +0.06(+3.80%)
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.