ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Marketwise Inc (NQ: MKTW )

0.5901 -0.0097 (-1.62%)
Streaming Delayed Price Updated: 2:11 PM EST, Nov 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 04, 2024 0.6000 0.6005 0.5710 0.5998 340,735 +0.01(+1.13%)
Nov 01, 2024 0.6000 0.6158 0.5800 0.5931 284,720 +0.01(+2.26%)
Oct 31, 2024 0.6100 0.6200 0.5800 0.5800 194,215 -0.03(-5.68%)
Oct 30, 2024 0.5900 0.6250 0.5810 0.6149 260,371 +0.01(+2.45%)
Oct 29, 2024 0.6200 0.6305 0.5914 0.6002 314,665 -0.02(-3.52%)
Oct 28, 2024 0.5895 0.6400 0.5750 0.6221 348,591 +0.04(+7.69%)
Oct 25, 2024 0.6000 0.6213 0.5750 0.5777 401,440 -0.03(-5.30%)
Oct 24, 2024 0.6653 0.6653 0.6028 0.6100 392,745 -0.06(-8.31%)
Oct 23, 2024 0.5900 0.6690 0.5800 0.6653 1,004,734 +0.06(+9.97%)
Oct 22, 2024 0.6710 0.6900 0.5261 0.6050 6,982,150 +0.02(+3.31%)
Oct 21, 2024 0.5995 0.6000 0.5701 0.5856 6,753,611 -0.01(-1.61%)
Oct 18, 2024 0.5700 0.5995 0.5612 0.5952 230,057 +0.02(+3.78%)
Oct 17, 2024 0.6010 0.6199 0.5650 0.5735 209,476 -0.05(-7.50%)
Oct 16, 2024 0.6300 0.6300 0.6100 0.6200 75,691 +0.00(+0.70%)
Oct 15, 2024 0.6200 0.6299 0.6018 0.6157 52,536 -0.00(-0.23%)
Oct 14, 2024 0.6300 0.6598 0.6104 0.6171 126,336 -0.01(-2.05%)
Oct 11, 2024 0.6000 0.6599 0.5685 0.6300 455,227 +0.04(+6.29%)
Oct 10, 2024 0.5500 0.6124 0.5355 0.5927 1,368,253 +0.04(+8.04%)
Oct 09, 2024 0.5610 0.5877 0.5261 0.5486 251,613 -0.01(-1.67%)
Oct 08, 2024 0.6100 0.6100 0.5500 0.5579 424,694 -0.04(-5.95%)
Oct 07, 2024 0.6300 0.6649 0.5931 0.5932 232,335 -0.02(-3.80%)
Oct 04, 2024 0.6266 0.6300 0.6101 0.6166 76,516 +0.01(+0.90%)
Oct 03, 2024 0.6200 0.6400 0.6051 0.6111 179,705 -0.01(-1.45%)
Oct 02, 2024 0.6050 0.6541 0.6050 0.6201 260,172 +0.02(+3.73%)
Oct 01, 2024 0.6477 0.6602 0.5905 0.5978 501,326 -0.07(-10.55%)
Sep 30, 2024 0.6735 0.7075 0.6590 0.6683 250,727 -0.02(-2.75%)
Sep 27, 2024 0.6820 0.7100 0.6613 0.6872 200,557 -0.01(-0.77%)
Sep 26, 2024 0.6900 0.7000 0.6650 0.6925 339,622 +0.01(+1.63%)
Sep 25, 2024 0.6764 0.6915 0.6499 0.6814 209,867 -0.01(-1.93%)
Sep 24, 2024 0.6750 0.7050 0.6750 0.6948 125,649 +0.01(+0.81%)
Sep 23, 2024 0.7000 0.7160 0.6530 0.6892 253,528 -0.01(-1.85%)
Sep 20, 2024 0.6936 0.7160 0.6899 0.7022 321,467 +0.00(+0.31%)
Sep 19, 2024 0.6900 0.7400 0.6900 0.7000 207,515 +0.00(+0.50%)
Sep 18, 2024 0.7015 0.7298 0.6950 0.6965 167,644 -0.00(-0.50%)
Sep 17, 2024 0.7000 0.7500 0.6800 0.7000 162,477 -0.01(-1.02%)
Sep 16, 2024 0.7590 0.7911 0.6868 0.7072 153,807 -0.04(-4.82%)
Sep 13, 2024 0.7500 0.7575 0.7240 0.7430 142,235 +0.01(+1.49%)
Sep 12, 2024 0.7600 0.7600 0.7241 0.7321 56,036 -0.00(-0.05%)
Sep 11, 2024 0.7480 0.7480 0.7169 0.7325 91,891 +0.01(+0.90%)
Sep 10, 2024 0.7287 0.7305 0.7070 0.7260 86,915 +0.00(+0.14%)
Sep 09, 2024 0.7485 0.7847 0.7000 0.7250 294,685 -0.03(-3.59%)
Sep 06, 2024 0.7950 0.8000 0.7517 0.7520 114,576 -0.05(-6.00%)
Sep 05, 2024 0.7957 0.8300 0.7605 0.8000 52,694 +0.02(+3.04%)
Sep 04, 2024 0.7710 0.8000 0.7700 0.7764 58,403 -0.02(-1.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.