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)

0.7500 -0.0391 (-4.96%)
Streaming Delayed Price Updated: 2:53 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.7892 0.8068 0.7093 0.7500 69,735 -0.04(-4.96%)
Apr 09, 2026 0.8500 0.8500 0.7891 0.7891 30,358 -0.02(-2.59%)
Apr 08, 2026 0.8060 0.8200 0.7891 0.8101 21,359 +0.01(+1.39%)
Apr 07, 2026 0.8000 0.8099 0.7700 0.7990 31,032 +0.00(+0.19%)
Apr 06, 2026 0.7700 0.8099 0.7700 0.7975 24,538 +0.02(+1.98%)
Apr 02, 2026 0.7900 0.8000 0.7501 0.7820 33,232 -0.02(-2.25%)
Apr 01, 2026 0.8000 0.8257 0.7815 0.8000 31,094 -0.03(-3.67%)
Mar 31, 2026 0.7950 0.8400 0.7800 0.8305 30,962 +0.02(+2.94%)
Mar 30, 2026 0.8300 0.8428 0.8057 0.8068 13,690 +0.00(+0.39%)
Mar 27, 2026 0.8705 0.8763 0.7800 0.8037 50,777 -0.08(-8.68%)
Mar 26, 2026 0.8900 0.9400 0.8300 0.8801 53,080 +0.00(+0.46%)
Mar 25, 2026 0.8200 0.8761 0.8100 0.8761 32,795 +0.05(+5.77%)
Mar 24, 2026 0.8701 0.8701 0.8000 0.8283 43,612 -0.04(-4.79%)
Mar 23, 2026 0.8270 0.9093 0.8102 0.8700 71,109 +0.03(+3.41%)
Mar 20, 2026 0.8671 0.8765 0.7825 0.8413 80,102 +0.02(+2.35%)
Mar 19, 2026 0.8390 0.8999 0.8100 0.8220 111,072 -0.06(-6.84%)
Mar 18, 2026 0.9700 0.9700 0.8006 0.8824 126,141 -0.09(-8.91%)
Mar 17, 2026 0.9051 0.9765 0.8101 0.9687 132,966 +0.08(+8.73%)
Mar 16, 2026 0.8300 0.9300 0.8043 0.8909 79,104 +0.06(+7.34%)
Mar 13, 2026 0.8135 0.8366 0.7929 0.8300 21,757 +0.00(+0.02%)
Mar 12, 2026 0.8690 0.8792 0.8000 0.8298 71,198 +0.00(+0.10%)
Mar 11, 2026 0.8800 0.8827 0.8101 0.8290 71,635 -0.02(-2.59%)
Mar 10, 2026 1.050 1.050 0.8290 0.8510 217,906 -0.18(-17.38%)
Mar 09, 2026 0.9800 1.050 0.9422 1.030 811,990 +0.15(+16.58%)
Mar 06, 2026 0.8700 0.8850 0.7890 0.8835 139,235 +0.03(+2.97%)
Mar 05, 2026 0.8500 0.8600 0.8300 0.8580 51,121 +0.01(+0.95%)
Mar 04, 2026 0.8437 0.8637 0.7700 0.8499 137,066 -0.01(-1.17%)
Mar 03, 2026 0.8400 0.8800 0.7901 0.8600 456,191 +0.04(+4.94%)
Mar 02, 2026 0.9000 0.9451 0.7217 0.8195 62,821 -0.10(-10.51%)
Feb 27, 2026 0.9000 0.9800 0.9000 0.9157 9,303 -0.03(-2.77%)
Feb 26, 2026 0.9500 0.9800 0.9303 0.9418 14,734 +0.00(+0.09%)
Feb 25, 2026 0.9401 0.9883 0.9400 0.9410 10,387 +0.00(+0.11%)
Feb 24, 2026 0.9442 1.010 0.9000 0.9400 33,336 -0.04(-3.93%)
Feb 23, 2026 0.9700 1.029 0.9312 0.9785 116,482 +0.04(+4.10%)
Feb 20, 2026 0.8990 0.9501 0.8563 0.9400 63,502 +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%)
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.