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)

3.710 -0.190 (-4.87%)
Streaming Delayed Price Updated: 10:12 AM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 3.980 4.000 3.900 3.900 1,609 +0.30(+8.33%)
Mar 12, 2026 3.840 3.840 3.300 3.600 53,785 -0.28(-7.22%)
Mar 11, 2026 3.900 3.920 3.870 3.880 6,080 +0.08(+2.11%)
Mar 09, 2026 3.800 1 -0.08(-2.06%)
Mar 06, 2026 3.910 3.910 3.850 3.880 3,111 -0.03(-0.77%)
Mar 05, 2026 3.990 4.020 3.900 3.910 4,058 -0.20(-4.87%)
Mar 04, 2026 4.160 4.160 4.070 4.110 6,781 +0.11(+2.75%)
Mar 03, 2026 3.900 4.030 3.780 4.000 3,747 -0.12(-2.91%)
Mar 02, 2026 4.000 4.120 4.000 4.120 4,542 +0.27(+7.01%)
Feb 27, 2026 4.080 4.090 3.850 3.850 5,118 +0.00(+0.00%)
Feb 26, 2026 3.850 3.850 3.850 3.850 129 -0.18(-4.47%)
Feb 25, 2026 4.300 4.300 3.880 4.030 12,098 +0.03(+0.75%)
Feb 24, 2026 4.120 4.180 4.000 4.000 3,282 +0.06(+1.52%)
Feb 23, 2026 4.120 4.120 3.700 3.940 38,338 -0.18(-4.37%)
Feb 20, 2026 3.870 4.120 3.860 4.120 20,553 -0.31(-7.00%)
Feb 19, 2026 4.460 4.575 4.430 4.430 67,334 -0.12(-2.64%)
Feb 18, 2026 4.100 4.600 4.100 4.550 9,233 +0.10(+2.25%)
Feb 17, 2026 4.450 4.450 4.450 4.450 250 +0.00(+0.00%)
Feb 13, 2026 4.450 4.500 4.450 4.450 3,910 -0.04(-0.89%)
Feb 12, 2026 4.500 4.550 4.320 4.490 19,350 -0.02(-0.44%)
Feb 11, 2026 4.490 4.510 4.490 4.510 569 +0.32(+7.64%)
Feb 10, 2026 4.210 4.300 4.190 4.190 13,826 +0.09(+2.20%)
Feb 09, 2026 3.930 4.250 3.930 4.100 86,524 +0.09(+2.24%)
Feb 06, 2026 4.000 4.100 3.980 4.010 38,298 +0.13(+3.35%)
Feb 05, 2026 3.890 3.920 3.840 3.880 57,322 +0.07(+1.84%)
Feb 04, 2026 3.940 4.020 3.810 3.810 67,530 -0.14(-3.54%)
Feb 03, 2026 3.910 3.950 3.850 3.950 79,761 +0.16(+4.22%)
Feb 02, 2026 3.580 3.870 3.570 3.790 50,085 +0.24(+6.76%)
Jan 30, 2026 3.270 3.590 3.270 3.550 71,649 +0.16(+4.72%)
Jan 29, 2026 3.480 3.480 3.350 3.390 62,030 +0.03(+0.89%)
Jan 28, 2026 3.400 3.500 3.230 3.360 83,814 -0.05(-1.47%)
Jan 27, 2026 3.410 3.410 3.410 3.410 632 -0.03(-0.87%)
Jan 26, 2026 3.500 3.510 3.440 3.440 8,757 -0.10(-2.82%)
Jan 23, 2026 3.500 3.540 3.450 3.540 6,499 -0.28(-7.33%)
Jan 22, 2026 3.770 3.890 3.760 3.820 67,459 +0.10(+2.69%)
Jan 21, 2026 3.400 3.850 3.320 3.720 77,701 +0.36(+10.71%)
Jan 20, 2026 3.320 3.370 3.320 3.360 15,685 +0.01(+0.30%)
Jan 16, 2026 3.360 3.360 3.350 3.350 9,052 -0.08(-2.33%)
Jan 15, 2026 3.500 3.530 3.380 3.430 96,333 -0.10(-2.83%)
Jan 14, 2026 3.540 3.540 3.400 3.530 121,167 -0.27(-7.11%)
Jan 12, 2026 3.800 4 +0.20(+5.56%)
Jan 09, 2026 3.600 3.710 3.550 3.600 26,147 -0.11(-2.96%)
Jan 08, 2026 3.560 4.170 3.560 3.710 85,227 +0.01(+0.27%)
Jan 07, 2026 3.930 4.020 3.690 3.700 24,908 -0.10(-2.63%)
Jan 06, 2026 3.830 3.860 3.610 3.800 58,340 -0.32(-7.77%)
Jan 05, 2026 4.010 4.120 3.750 4.120 281,279 +0.37(+9.87%)
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.