ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

D-Market Electronic Services & Trading - American Depositary Shares (NQ:HEPS)

2.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 2.850 2.875 2.810 2.840 133,132 -0.03(-1.05%)
Sep 24, 2025 2.840 2.950 2.800 2.870 269,811 +0.03(+1.06%)
Sep 23, 2025 2.830 2.860 2.720 2.840 273,530 +0.01(+0.35%)
Sep 22, 2025 2.920 2.940 2.810 2.830 233,808 -0.10(-3.41%)
Sep 19, 2025 2.850 2.941 2.821 2.930 162,769 +0.08(+2.81%)
Sep 18, 2025 2.890 2.900 2.800 2.850 165,457 -0.03(-1.04%)
Sep 17, 2025 2.840 2.935 2.832 2.880 222,226 +0.02(+0.70%)
Sep 16, 2025 2.910 2.910 2.830 2.860 230,847 -0.04(-1.38%)
Sep 15, 2025 2.880 2.970 2.880 2.900 213,909 +0.03(+1.05%)
Sep 12, 2025 2.860 2.915 2.820 2.870 123,220 +0.02(+0.70%)
Sep 11, 2025 2.790 2.875 2.790 2.850 65,618 +0.04(+1.42%)
Sep 10, 2025 2.810 2.830 2.780 2.810 136,364 -0.01(-0.35%)
Sep 09, 2025 2.850 2.891 2.820 2.820 125,083 -0.04(-1.40%)
Sep 08, 2025 2.780 2.910 2.764 2.860 167,415 +0.05(+1.78%)
Sep 05, 2025 2.830 2.849 2.780 2.810 154,392 +0.00(+0.00%)
Sep 04, 2025 2.710 2.849 2.710 2.810 235,386 +0.10(+3.69%)
Sep 03, 2025 2.680 2.730 2.660 2.710 105,501 +0.02(+0.74%)
Sep 02, 2025 2.690 2.730 2.670 2.690 218,765 -0.07(-2.54%)
Aug 29, 2025 2.800 2.840 2.740 2.760 125,310 -0.05(-1.78%)
Aug 28, 2025 2.810 2.860 2.800 2.810 99,741 -0.02(-0.71%)
Aug 27, 2025 2.820 2.892 2.783 2.830 226,818 -0.02(-0.70%)
Aug 26, 2025 2.790 2.880 2.770 2.850 248,124 +0.06(+2.15%)
Aug 25, 2025 2.940 2.948 2.790 2.790 137,231 -0.13(-4.45%)
Aug 22, 2025 2.860 2.950 2.840 2.920 173,925 +0.06(+2.10%)
Aug 21, 2025 2.820 2.880 2.797 2.860 72,347 +0.05(+1.78%)
Aug 20, 2025 2.750 2.835 2.735 2.810 246,794 +0.06(+2.18%)
Aug 19, 2025 2.970 2.990 2.740 2.750 426,845 -0.24(-8.03%)
Aug 18, 2025 2.960 3.010 2.929 2.990 292,567 +0.03(+1.01%)
Aug 15, 2025 2.970 2.980 2.920 2.960 144,680 -0.04(-1.33%)
Aug 14, 2025 2.970 3.054 2.941 3.000 276,214 +0.00(+0.00%)
Aug 13, 2025 3.030 3.090 2.995 3.000 268,169 -0.05(-1.64%)
Aug 12, 2025 2.870 3.080 2.870 3.050 743,213 +0.18(+6.27%)
Aug 11, 2025 2.870 2.900 2.830 2.870 234,092 +0.03(+1.06%)
Aug 08, 2025 2.770 2.870 2.741 2.840 550,549 +0.06(+2.16%)
Aug 07, 2025 2.780 2.790 2.735 2.780 152,163 -0.01(-0.36%)
Aug 06, 2025 2.750 2.820 2.610 2.790 171,187 +0.05(+1.82%)
Aug 05, 2025 2.770 2.787 2.680 2.740 298,125 -0.07(-2.49%)
Aug 04, 2025 2.700 2.810 2.540 2.810 1,032,730 +0.19(+7.25%)
Aug 01, 2025 2.700 2.859 2.615 2.620 1,227,204 -0.07(-2.60%)
Jul 31, 2025 2.570 2.690 2.530 2.690 926,777 +0.18(+7.17%)
Jul 30, 2025 2.500 2.605 2.445 2.510 1,152,955 +0.00(+0.00%)
Jul 29, 2025 2.490 2.550 2.420 2.510 615,441 +0.02(+0.80%)
Jul 28, 2025 2.500 2.560 2.444 2.490 1,121,056 -0.02(-0.80%)
Jul 25, 2025 2.540 2.540 2.420 2.510 710,519 -0.01(-0.40%)
Jul 24, 2025 2.540 2.620 2.490 2.520 791,757 -0.03(-1.18%)
Jul 23, 2025 2.520 2.570 2.470 2.550 1,076,026 +0.02(+0.79%)
Jul 22, 2025 2.600 2.615 2.520 2.530 323,819 -0.07(-2.69%)
Jul 21, 2025 2.610 2.630 2.520 2.600 439,889 +0.00(+0.00%)
Jul 18, 2025 2.600 2.630 2.594 2.600 232,922 -0.01(-0.38%)
Jul 17, 2025 2.600 2.640 2.560 2.610 192,933 -0.01(-0.38%)
Jul 16, 2025 2.650 2.650 2.510 2.620 1,145,554 -0.03(-1.13%)
Jul 15, 2025 2.720 2.730 2.635 2.650 329,361 -0.07(-2.57%)
Jul 14, 2025 2.790 2.794 2.690 2.720 602,429 -0.09(-3.20%)
Jul 11, 2025 2.800 2.830 2.760 2.810 422,366 +0.02(+0.72%)
Jul 10, 2025 2.800 2.830 2.754 2.790 2,481,013 -0.03(-1.06%)
Jul 09, 2025 2.810 2.900 2.795 2.820 296,671 +0.00(+0.00%)
Jul 08, 2025 2.790 2.850 2.750 2.820 461,901 +0.02(+0.71%)
Jul 07, 2025 2.810 2.820 2.730 2.800 363,702 +0.00(+0.00%)
Jul 03, 2025 2.750 2.810 2.740 2.800 197,773 +0.06(+2.19%)
Jul 02, 2025 2.770 2.800 2.725 2.740 193,837 -0.05(-1.79%)
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.