ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

XCF Global, Inc. - Class A Common Stock (NQ:SAFX)

0.7777 -0.0800 (-9.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2025 0.9000 0.9079 0.7548 0.7777 751,431 -0.08(-9.33%)
Dec 04, 2025 0.8100 0.8600 0.7900 0.8577 401,438 +0.07(+8.61%)
Dec 03, 2025 0.8500 0.9199 0.7665 0.7897 790,028 +0.03(+3.31%)
Dec 02, 2025 0.7050 0.7772 0.6874 0.7644 358,290 +0.04(+6.26%)
Dec 01, 2025 0.7176 0.7330 0.6902 0.7194 318,992 -0.02(-2.78%)
Nov 28, 2025 0.7134 0.7462 0.6951 0.7400 139,163 +0.04(+5.71%)
Nov 26, 2025 0.6893 0.7085 0.6750 0.7000 197,382 +0.01(+1.55%)
Nov 25, 2025 0.6764 0.6999 0.6764 0.6893 135,398 +0.01(+1.97%)
Nov 24, 2025 0.7285 0.7398 0.6760 0.6760 354,488 -0.06(-8.41%)
Nov 21, 2025 0.7300 0.7622 0.7001 0.7381 327,131 -0.01(-0.99%)
Nov 20, 2025 0.8165 0.8989 0.7400 0.7455 991,493 -0.01(-1.92%)
Nov 19, 2025 0.7980 0.8397 0.7600 0.7601 434,701 -0.00(-0.16%)
Nov 18, 2025 0.8545 0.8969 0.7247 0.7613 1,137,986 -0.04(-5.57%)
Nov 17, 2025 0.7334 0.8800 0.7204 0.8062 1,428,433 +0.12(+18.26%)
Nov 14, 2025 0.6200 0.6899 0.6091 0.6817 249,846 +0.06(+9.37%)
Nov 13, 2025 0.6587 0.6936 0.6206 0.6233 313,021 -0.05(-7.65%)
Nov 12, 2025 0.6825 0.6999 0.6472 0.6749 262,298 -0.01(-0.81%)
Nov 11, 2025 0.7500 0.7700 0.6804 0.6804 194,208 -0.02(-2.61%)
Nov 10, 2025 0.6500 0.7040 0.6438 0.6986 226,337 +0.06(+10.00%)
Nov 07, 2025 0.6500 0.6518 0.6200 0.6351 427,362 -0.03(-5.21%)
Nov 06, 2025 0.7290 0.7298 0.6606 0.6700 432,202 -0.08(-11.13%)
Nov 05, 2025 0.7958 0.8275 0.7400 0.7539 880,347 -0.05(-5.73%)
Nov 04, 2025 0.8104 0.8341 0.7833 0.7997 266,211 -0.04(-4.49%)
Nov 03, 2025 0.8800 0.8802 0.7616 0.8373 350,023 -0.04(-5.01%)
Oct 31, 2025 0.9000 0.9363 0.8647 0.8815 378,232 -0.01(-1.50%)
Oct 30, 2025 0.8700 0.9968 0.8600 0.8949 714,279 +0.04(+4.36%)
Oct 29, 2025 0.9200 0.9549 0.8437 0.8575 727,549 -0.05(-5.77%)
Oct 28, 2025 0.9900 0.9799 0.9060 0.9100 456,372 -0.07(-7.22%)
Oct 27, 2025 1.010 1.050 0.9720 0.9808 367,380 -0.07(-6.59%)
Oct 24, 2025 1.060 1.080 1.020 1.050 270,521 -0.03(-2.78%)
Oct 23, 2025 0.9800 1.100 0.9655 1.080 499,768 +0.09(+8.60%)
Oct 22, 2025 1.010 1.020 0.9565 0.9945 444,946 -0.06(-5.29%)
Oct 21, 2025 1.080 1.080 1.020 1.050 494,772 +0.00(+0.00%)
Oct 20, 2025 1.150 1.150 1.040 1.050 491,121 -0.09(-7.89%)
Oct 17, 2025 1.040 1.150 1.030 1.140 725,047 +0.06(+5.56%)
Oct 16, 2025 1.300 1.320 1.010 1.080 7,615,503 -0.10(-8.47%)
Oct 15, 2025 1.170 1.200 1.150 1.180 8,015,721 +0.02(+1.72%)
Oct 14, 2025 1.190 1.195 1.120 1.160 343,404 -0.03(-2.52%)
Oct 13, 2025 1.170 1.190 1.140 1.190 241,134 +0.03(+2.59%)
Oct 10, 2025 1.220 1.220 1.160 1.160 375,127 -0.03(-2.52%)
Oct 09, 2025 1.200 1.220 1.190 1.190 213,053 -0.03(-2.46%)
Oct 08, 2025 1.220 1.230 1.200 1.220 220,291 +0.01(+0.83%)
Oct 07, 2025 1.220 1.240 1.195 1.210 308,624 -0.02(-1.63%)
Oct 06, 2025 1.240 1.250 1.210 1.230 336,133 +0.00(+0.00%)
Oct 03, 2025 1.230 1.250 1.190 1.230 463,517 +0.01(+0.82%)
Oct 02, 2025 1.250 1.220 1.170 1.220 823,610 -0.03(-2.40%)
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.