ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Lion Group Holding Ltd. - American Depositary Share (NQ:LGHL)

0.9702 +0.0784 (+8.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 1.000 1.030 0.8508 0.8918 115,738 -0.13(-12.57%)
Mar 20, 2026 1.100 1.131 0.9900 1.020 87,402 -0.08(-7.27%)
Mar 19, 2026 1.130 1.129 1.052 1.100 58,764 -0.04(-3.42%)
Mar 18, 2026 1.250 1.250 1.070 1.139 104,543 -0.12(-9.60%)
Mar 17, 2026 1.250 1.360 1.230 1.260 144,552 +0.02(+1.61%)
Mar 16, 2026 1.260 1.260 1.180 1.240 166,727 +0.01(+0.81%)
Mar 13, 2026 1.230 1.275 1.200 1.230 73,006 +0.00(+0.00%)
Mar 12, 2026 1.250 1.300 1.220 1.230 60,203 -0.04(-3.15%)
Mar 11, 2026 1.270 1.290 1.240 1.270 53,626 +0.03(+2.42%)
Mar 10, 2026 1.230 1.260 1.220 1.240 34,999 +0.02(+1.64%)
Mar 09, 2026 1.260 1.280 1.210 1.220 45,824 -0.04(-3.17%)
Mar 06, 2026 1.260 1.300 1.150 1.260 170,130 -0.02(-1.48%)
Mar 05, 2026 1.280 1.320 1.200 1.279 179,658 +0.01(+0.70%)
Mar 04, 2026 1.250 1.300 1.220 1.270 143,824 +0.04(+3.25%)
Mar 03, 2026 1.180 1.309 1.130 1.230 157,285 +0.05(+4.24%)
Mar 02, 2026 1.170 1.290 1.030 1.180 185,495 -0.09(-7.09%)
Feb 27, 2026 1.310 1.380 1.235 1.270 168,586 -0.08(-5.93%)
Feb 26, 2026 1.390 1.550 1.250 1.350 315,864 +0.05(+3.85%)
Feb 25, 2026 1.260 1.385 1.210 1.300 223,223 +0.00(+0.00%)
Feb 24, 2026 1.270 1.500 1.220 1.300 265,782 +0.01(+0.78%)
Feb 23, 2026 1.380 1.415 1.250 1.290 241,792 -0.14(-9.79%)
Feb 20, 2026 1.360 1.600 1.248 1.430 347,987 -0.06(-4.03%)
Feb 19, 2026 1.230 1.810 1.200 1.490 2,484,200 +0.23(+18.25%)
Feb 18, 2026 1.500 1.520 1.100 1.260 450,476 -0.49(-28.00%)
Feb 17, 2026 1.150 1.910 1.100 1.750 1,768,857 +0.55(+45.83%)
Feb 13, 2026 1.130 1.220 1.110 1.200 103,582 +0.05(+4.35%)
Feb 12, 2026 1.250 1.270 1.050 1.150 110,785 -0.11(-8.73%)
Feb 11, 2026 1.251 1.370 1.235 1.260 209,644 +0.00(+0.00%)
Feb 10, 2026 1.270 1.330 1.250 1.260 83,464 +0.01(+0.80%)
Feb 09, 2026 1.250 1.380 1.250 1.250 84,733 +0.03(+2.46%)
Feb 06, 2026 1.220 1.425 1.200 1.220 184,112 +0.04(+3.39%)
Feb 05, 2026 1.170 1.320 1.110 1.180 87,912 -0.02(-1.67%)
Feb 04, 2026 1.320 1.340 1.080 1.200 105,173 -0.18(-13.05%)
Feb 03, 2026 1.516 1.516 1.210 1.380 131,907 -0.08(-5.47%)
Feb 02, 2026 1.530 1.740 1.420 1.460 202,029 -0.31(-17.51%)
Jan 30, 2026 1.600 1.970 1.550 1.770 634,842 +0.22(+14.19%)
Jan 29, 2026 1.620 1.620 1.430 1.550 90,354 -0.07(-4.62%)
Jan 28, 2026 1.490 1.650 1.390 1.625 144,228 +0.12(+8.33%)
Jan 27, 2026 1.490 1.530 1.410 1.500 34,095 -0.03(-1.96%)
Jan 26, 2026 1.550 1.550 1.400 1.530 71,710 +0.02(+1.32%)
Jan 23, 2026 1.510 1.600 1.490 1.510 108,293 -0.08(-5.02%)
Jan 22, 2026 1.510 1.600 1.490 1.590 225,327 +0.10(+6.70%)
Jan 21, 2026 1.550 1.690 1.470 1.490 307,970 -0.39(-20.74%)
Jan 20, 2026 1.960 2.040 1.860 1.880 3,472,212 -0.15(-7.39%)
Jan 16, 2026 2.060 2.065 1.940 2.030 104,925 -0.01(-0.49%)
Jan 15, 2026 1.930 2.150 1.870 2.040 107,551 +0.14(+7.37%)
Jan 14, 2026 1.960 2.120 1.860 1.900 74,727 -0.01(-0.55%)
Jan 13, 2026 1.910 1.950 1.860 1.911 30,279 +0.01(+0.55%)
Jan 12, 2026 2.110 2.150 1.840 1.900 106,846 -0.25(-11.63%)
Jan 09, 2026 2.220 2.250 2.100 2.150 70,233 -0.05(-2.27%)
Jan 08, 2026 2.310 2.390 2.200 2.200 44,985 -0.10(-4.35%)
Jan 07, 2026 2.280 2.380 2.220 2.300 44,979 -0.06(-2.54%)
Jan 06, 2026 2.470 2.555 2.310 2.360 36,529 -0.10(-4.07%)
Jan 05, 2026 2.460 2.650 2.420 2.460 60,241 +0.06(+2.50%)
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.