ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

SHF Holdings, Inc. - Class A Common Stock (NQ:SHFS)

0.9400 +0.0654 (+7.48%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.8990 0.9501 0.8563 0.9400 63,501 +0.07(+7.48%)
Feb 19, 2026 0.8301 0.8746 0.8253 0.8746 27,064 +0.02(+2.89%)
Feb 18, 2026 0.9076 0.9232 0.8500 0.8500 32,485 -0.02(-2.85%)
Feb 17, 2026 0.8800 0.8988 0.8135 0.8749 43,176 -0.01(-0.58%)
Feb 13, 2026 0.9500 0.9690 0.8800 0.8800 37,968 -0.06(-6.09%)
Feb 12, 2026 0.9800 1.040 0.9209 0.9371 31,938 -0.06(-5.72%)
Feb 11, 2026 1.030 1.040 0.9938 0.9940 21,528 -0.05(-4.42%)
Feb 10, 2026 0.9989 1.090 0.9212 1.040 43,740 -0.02(-1.89%)
Feb 09, 2026 1.000 1.140 0.9896 1.060 328,177 +0.07(+7.46%)
Feb 06, 2026 0.8788 1.010 0.8600 0.9864 68,721 +0.11(+12.24%)
Feb 05, 2026 0.9288 0.9500 0.8652 0.8788 66,526 -0.07(-7.14%)
Feb 04, 2026 1.010 1.030 0.9300 0.9464 69,690 -0.06(-5.83%)
Feb 03, 2026 1.040 1.120 1.000 1.005 80,637 -0.02(-1.47%)
Feb 02, 2026 1.100 1.115 1.010 1.020 61,619 -0.11(-9.73%)
Jan 30, 2026 1.120 1.180 1.070 1.130 62,114 +0.02(+1.80%)
Jan 29, 2026 1.140 1.155 1.080 1.110 61,149 -0.03(-2.63%)
Jan 28, 2026 1.230 1.230 1.110 1.140 216,343 -0.11(-8.80%)
Jan 27, 2026 1.100 1.300 1.070 1.250 391,106 +0.21(+20.19%)
Jan 26, 2026 1.100 1.130 1.040 1.040 67,695 -0.08(-7.14%)
Jan 23, 2026 1.200 1.230 1.010 1.120 182,487 -0.09(-7.44%)
Jan 22, 2026 1.290 1.350 1.170 1.210 523,559 -0.02(-1.63%)
Jan 21, 2026 1.260 1.410 1.150 1.230 1,042,167 -0.01(-0.81%)
Jan 20, 2026 1.240 1.339 1.180 1.240 157,608 +0.00(+0.00%)
Jan 16, 2026 1.080 1.285 1.040 1.240 604,836 +0.21(+20.39%)
Jan 15, 2026 1.060 1.100 1.020 1.030 68,010 -0.01(-0.96%)
Jan 14, 2026 1.100 1.115 1.040 1.040 73,079 -0.05(-4.59%)
Jan 13, 2026 1.130 1.130 1.060 1.090 53,095 -0.03(-2.68%)
Jan 12, 2026 1.120 1.159 1.060 1.120 60,585 +0.02(+1.82%)
Jan 09, 2026 1.170 1.180 1.100 1.100 47,793 -0.03(-2.65%)
Jan 08, 2026 1.110 1.190 1.102 1.130 92,402 -0.04(-3.42%)
Jan 07, 2026 1.150 1.190 1.080 1.170 89,958 +0.02(+1.74%)
Jan 06, 2026 1.130 1.200 1.120 1.150 60,884 +0.04(+3.60%)
Jan 05, 2026 1.060 1.140 1.050 1.110 93,877 +0.07(+6.73%)
Jan 02, 2026 1.070 1.140 1.002 1.040 31,780 -0.02(-1.89%)
Dec 31, 2025 1.010 1.119 0.9757 1.060 187,613 +0.03(+2.91%)
Dec 30, 2025 1.120 1.155 0.9810 1.030 216,015 -0.09(-8.04%)
Dec 29, 2025 1.200 1.234 1.080 1.120 123,399 -0.13(-10.40%)
Dec 26, 2025 1.260 1.290 1.240 1.250 68,899 -0.05(-4.21%)
Dec 24, 2025 1.300 1.369 1.260 1.305 153,651 -0.02(-1.14%)
Dec 23, 2025 1.230 1.330 1.230 1.320 214,995 +0.04(+3.13%)
Dec 22, 2025 1.190 1.330 1.130 1.280 188,472 +0.06(+4.92%)
Dec 19, 2025 1.270 1.331 1.090 1.220 422,338 -0.06(-4.69%)
Dec 18, 2025 1.520 1.570 1.200 1.280 1,256,619 -0.23(-15.23%)
Dec 17, 2025 1.740 2.100 1.470 1.510 3,535,102 -0.11(-6.79%)
Dec 16, 2025 1.520 1.670 1.370 1.620 385,269 +0.02(+1.25%)
Dec 15, 2025 1.830 1.850 1.370 1.600 1,347,891 -0.04(-2.44%)
Dec 12, 2025 1.710 1.950 1.550 1.640 1,716,334 +0.11(+7.19%)
Dec 11, 2025 1.560 1.559 1.490 1.530 31,181 -0.03(-1.92%)
Dec 10, 2025 1.570 1.570 1.490 1.560 38,154 +0.02(+0.97%)
Dec 09, 2025 1.470 1.622 1.460 1.545 41,050 +0.10(+7.29%)
Dec 08, 2025 1.580 1.580 1.420 1.440 44,502 -0.14(-8.86%)
Dec 05, 2025 1.540 1.645 1.450 1.580 73,706 +0.05(+3.27%)
Dec 04, 2025 1.380 1.553 1.360 1.530 63,858 +0.17(+12.50%)
Dec 03, 2025 1.290 1.360 1.284 1.360 32,663 +0.09(+7.09%)
Dec 02, 2025 1.400 1.440 1.220 1.270 78,966 -0.09(-6.62%)
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.