ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

SMX (Security Matters) Public Limited Company - Warrant (NQ:SMXWW)

0.1400 +0.0045 (+3.32%)
Streaming Delayed Price Updated: 3:42 PM EST, Dec 22, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 22, 2025 0.1498 0.1690 0.1200 0.1400 227,277 +0.00(+3.32%)
Dec 19, 2025 0.1193 0.1500 0.1050 0.1355 253,298 +0.02(+15.03%)
Dec 18, 2025 0.1105 0.1200 0.0804 0.1178 296,477 +0.01(+6.32%)
Dec 17, 2025 0.1150 0.1335 0.1100 0.1108 114,324 -0.00(-3.65%)
Dec 16, 2025 0.1300 0.1300 0.1050 0.1150 247,535 -0.01(-11.54%)
Dec 15, 2025 0.1570 0.1570 0.1171 0.1300 268,023 -0.01(-7.87%)
Dec 12, 2025 0.1780 0.1780 0.1340 0.1411 541,919 -0.01(-8.02%)
Dec 11, 2025 0.1500 0.1900 0.1400 0.1534 725,883 +0.02(+18.00%)
Dec 10, 2025 0.1202 0.1489 0.1201 0.1300 361,758 -0.01(-10.10%)
Dec 09, 2025 0.1100 0.1690 0.1050 0.1446 419,978 -0.00(-2.69%)
Dec 08, 2025 0.2100 0.2200 0.1150 0.1486 1,339,225 -0.14(-47.86%)
Dec 05, 2025 0.3600 0.4780 0.2303 0.2850 4,142,207 +0.09(+46.15%)
Dec 04, 2025 0.1300 0.2610 0.1101 0.1950 1,631,309 +0.06(+43.70%)
Dec 03, 2025 0.1389 0.1505 0.1200 0.1357 404,211 +0.04(+35.02%)
Dec 02, 2025 0.0700 0.1486 0.0615 0.1005 545,948 +0.01(+12.29%)
Dec 01, 2025 0.1200 0.1200 0.0750 0.0895 627,479 -0.06(-38.28%)
Nov 28, 2025 0.0505 0.1899 0.0500 0.1450 1,846,045 +0.11(+327.73%)
Nov 26, 2025 0.0194 0.0400 0.0192 0.0339 388,330 +0.01(+76.56%)
Nov 25, 2025 0.0191 0.0193 0.0190 0.0192 8,864 +0.00(+4.92%)
Nov 24, 2025 0.0194 0.0195 0.0180 0.0183 27,592 -0.00(-7.11%)
Nov 21, 2025 0.0213 0.0213 0.0182 0.0197 9,799 +0.00(+7.65%)
Nov 20, 2025 0.0190 0.0224 0.0181 0.0183 36,586 -0.00(-2.14%)
Nov 19, 2025 0.0194 0.0200 0.0187 0.0187 19,448 +0.00(+1.63%)
Nov 18, 2025 0.0247 0.0247 0.0176 0.0184 185,702 -0.01(-26.40%)
Nov 17, 2025 0.0247 0.0254 0.0247 0.0250 6,342 +0.01(+35.87%)
Nov 14, 2025 0.0204 0.0204 0.0184 0.0184 14,759 -0.00(-15.60%)
Nov 13, 2025 0.0219 0.0219 0.0213 0.0218 14,978 -0.00(-0.91%)
Nov 12, 2025 0.0249 0.0251 0.0215 0.0220 9,259 -0.00(-13.73%)
Nov 11, 2025 0.0255 0.0255 0.0255 0.0255 130 +0.00(+19.16%)
Nov 10, 2025 0.0253 0.0257 0.0214 0.0214 42,061 -0.00(-16.73%)
Nov 07, 2025 0.0340 0.0349 0.0188 0.0257 229,300 -0.00(-12.88%)
Nov 06, 2025 0.0233 0.0295 0.0233 0.0295 1,818 -0.00(-4.84%)
Nov 05, 2025 0.0300 0.0349 0.0300 0.0310 113,826 +0.01(+34.78%)
Nov 04, 2025 0.0216 0.0230 0.0213 0.0230 13,132 -0.00(-8.00%)
Nov 03, 2025 0.0309 0.0318 0.0199 0.0250 202,665 -0.01(-21.14%)
Oct 31, 2025 0.0260 0.0317 0.0251 0.0317 1,203 -0.00(-0.31%)
Oct 30, 2025 0.0275 0.0318 0.0255 0.0318 105,295 +0.00(+16.06%)
Oct 29, 2025 0.0300 0.0300 0.0274 0.0274 2,413 +0.00(+0.37%)
Oct 28, 2025 0.0354 0.0354 0.0273 0.0273 34,400 -0.00(-9.00%)
Oct 27, 2025 0.0330 0.0355 0.0273 0.0300 78,600 -0.00(-11.76%)
Oct 24, 2025 0.0379 0.0494 0.0320 0.0340 45,504 +0.00(+0.00%)
Oct 23, 2025 0.0330 0.0388 0.0272 0.0340 161,218 +0.00(+13.33%)
Oct 22, 2025 0.0263 0.0600 0.0263 0.0300 100,634 +0.01(+23.97%)
Oct 21, 2025 0.0278 0.0278 0.0175 0.0242 67,273 -0.00(-13.57%)
Oct 20, 2025 0.0294 0.0294 0.0280 0.0280 22,088 +0.01(+61.85%)
Oct 17, 2025 0.0300 0.0300 0.0173 0.0173 90,218 -0.02(-47.42%)
Oct 16, 2025 0.0311 0.0344 0.0271 0.0329 17,580 -0.00(-3.24%)
Oct 15, 2025 0.0300 0.0340 0.0300 0.0340 15,704 -0.00(-0.29%)
Oct 14, 2025 0.0308 0.0372 0.0225 0.0341 40,102 -0.00(-2.57%)
Oct 13, 2025 0.0340 0.0369 0.0320 0.0350 7,980 -0.00(-0.85%)
Oct 10, 2025 0.0377 0.0381 0.0340 0.0353 23,828 +0.00(+0.86%)
Oct 09, 2025 0.0347 0.0350 0.0305 0.0350 44,148 +0.01(+20.69%)
Oct 08, 2025 0.0308 0.0335 0.0201 0.0290 76,399 -0.01(-18.54%)
Oct 07, 2025 0.0310 0.0356 0.0310 0.0356 41,572 -0.00(-0.28%)
Oct 06, 2025 0.0360 0.0390 0.0305 0.0357 212,585 -0.00(-8.46%)
Oct 03, 2025 0.0264 0.0950 0.0264 0.0390 549,716 +0.02(+72.57%)
Oct 02, 2025 0.0226 0.0226 0.0226 0.0226 100 -0.00(-14.39%)
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.