ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Kyivstar Group Ltd. - Warrant (NQ:KYIVW)

4.650 -0.020 (-0.43%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 17, 2025 4.540 4.720 4.540 4.650 3,881 -0.02(-0.43%)
Dec 16, 2025 4.700 4.750 4.230 4.670 27,336 +0.48(+11.46%)
Dec 15, 2025 4.680 4.680 4.050 4.190 9,324 -0.27(-6.09%)
Dec 12, 2025 4.500 4.550 4.300 4.462 90,112 -0.04(-0.86%)
Dec 11, 2025 4.490 4.550 4.490 4.500 16,448 +0.39(+9.39%)
Dec 10, 2025 4.200 4.200 4.114 4.114 9,838 +0.10(+2.59%)
Dec 09, 2025 3.780 4.030 3.780 4.010 5,688 +0.11(+2.82%)
Dec 08, 2025 3.840 3.920 3.840 3.900 2,880 -0.13(-3.18%)
Dec 05, 2025 3.830 4.290 3.820 4.028 26,903 +0.15(+3.82%)
Dec 04, 2025 3.660 4.490 3.660 3.880 64,591 +0.06(+1.70%)
Dec 03, 2025 3.700 3.815 3.700 3.815 2,856 -0.39(-9.27%)
Dec 02, 2025 3.930 4.250 3.930 4.205 7,982 +0.31(+7.82%)
Dec 01, 2025 4.040 4.040 3.890 3.900 2,679 -0.34(-8.02%)
Nov 28, 2025 4.030 4.240 4.010 4.240 4,785 +0.24(+6.00%)
Nov 26, 2025 4.000 4.070 3.930 4.000 30,730 -0.12(-3.03%)
Nov 25, 2025 4.010 4.360 3.500 4.125 67,884 +0.21(+5.23%)
Nov 24, 2025 3.990 4.285 3.800 3.920 107,847 +0.12(+3.16%)
Nov 21, 2025 3.230 3.936 3.230 3.800 35,121 +0.44(+13.10%)
Nov 20, 2025 3.350 3.610 3.340 3.360 16,170 -0.04(-1.18%)
Nov 19, 2025 3.350 3.450 3.340 3.400 75,499 +0.24(+7.59%)
Nov 18, 2025 3.070 3.306 3.035 3.160 11,081 +0.06(+1.94%)
Nov 17, 2025 3.140 3.140 3.100 3.100 1,399 -0.08(-2.52%)
Nov 14, 2025 3.210 3.210 3.170 3.180 3,821 -0.04(-1.24%)
Nov 13, 2025 3.220 3.230 3.210 3.220 2,525 +0.01(+0.31%)
Nov 12, 2025 3.360 3.380 3.210 3.210 18,106 -0.35(-9.83%)
Nov 11, 2025 3.560 3.560 3.550 3.560 1,969 -0.10(-2.73%)
Nov 10, 2025 3.450 3.660 3.450 3.660 6,461 +0.33(+9.91%)
Nov 07, 2025 3.610 3.610 3.210 3.330 18,318 -0.29(-8.01%)
Nov 06, 2025 3.610 3.620 3.610 3.620 714 +0.00(+0.00%)
Nov 05, 2025 3.845 3.845 3.620 3.620 6,865 -0.12(-3.14%)
Nov 04, 2025 3.800 3.800 3.737 3.737 1,342 -0.10(-2.67%)
Nov 03, 2025 4.000 4.100 3.680 3.840 16,153 +0.05(+1.32%)
Oct 31, 2025 3.900 4.090 3.690 3.790 26,337 +0.10(+2.71%)
Oct 30, 2025 3.580 3.700 3.510 3.690 5,499 -0.07(-1.86%)
Oct 29, 2025 3.800 3.800 3.530 3.760 6,850 +0.15(+4.16%)
Oct 28, 2025 3.600 4.040 3.600 3.610 17,230 -0.08(-2.17%)
Oct 27, 2025 3.760 3.850 3.540 3.690 30,681 -0.24(-6.11%)
Oct 24, 2025 3.960 4.000 3.760 3.930 3,903 +0.11(+2.88%)
Oct 23, 2025 3.600 4.055 3.590 3.820 7,496 +0.22(+6.11%)
Oct 22, 2025 3.510 3.800 3.300 3.600 19,174 +0.02(+0.56%)
Oct 21, 2025 4.140 4.210 3.420 3.580 62,770 -0.51(-12.47%)
Oct 20, 2025 3.763 4.200 3.763 4.090 5,894 +0.09(+2.25%)
Oct 17, 2025 4.090 4.090 3.650 4.000 79,157 -0.08(-1.96%)
Oct 16, 2025 3.980 4.400 3.810 4.080 264,492 +0.26(+6.81%)
Oct 15, 2025 3.970 4.000 3.510 3.820 114,827 -0.03(-0.78%)
Oct 14, 2025 3.770 3.980 3.500 3.850 32,011 -0.06(-1.53%)
Oct 13, 2025 3.450 3.980 3.304 3.910 56,394 +0.52(+15.34%)
Oct 09, 2025 3.390 0 -0.14(-3.97%)
Oct 08, 2025 3.530 2 +0.11(+3.22%)
Oct 06, 2025 3.420 0 -0.45(-11.63%)
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.