ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

STAK Inc. - Class A Ordinary Shares (NQ:STAK)

0.9202 -0.0898 (-8.89%)
Streaming Delayed Price Updated: 12:28 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 0.9600 1.020 0.9310 1.010 509,170 +0.00(+0.00%)
Mar 26, 2026 0.9900 1.010 0.9660 1.010 481,911 +0.01(+1.00%)
Mar 25, 2026 0.9898 1.010 0.9560 1.000 519,918 -0.01(-0.99%)
Mar 24, 2026 0.9701 1.020 0.9490 1.010 134,980 -0.01(-0.98%)
Mar 23, 2026 0.9800 1.020 0.8500 1.020 723,266 +0.00(+0.00%)
Mar 20, 2026 0.9800 1.039 0.9606 1.020 278,209 +0.02(+2.00%)
Mar 19, 2026 1.000 1.040 0.9000 1.000 632,302 -0.02(-1.96%)
Mar 18, 2026 1.020 1.150 0.9001 1.020 1,092,517 +0.00(+0.00%)
Mar 17, 2026 0.8601 1.020 0.8600 1.020 573,076 +0.00(+0.00%)
Mar 16, 2026 0.8600 1.070 0.8000 1.020 2,325,484 +0.02(+2.00%)
Mar 13, 2026 0.7500 1.030 0.7172 1.000 5,489,881 +0.22(+27.65%)
Mar 12, 2026 0.8492 0.9200 0.7044 0.7834 2,280,543 +0.01(+1.31%)
Mar 11, 2026 0.7805 0.8135 0.7604 0.7733 608,354 -0.02(-2.10%)
Mar 10, 2026 0.7200 0.9380 0.6100 0.7899 2,088,554 +0.03(+3.92%)
Mar 09, 2026 0.9300 1.010 0.7301 0.7601 2,359,397 -0.18(-19.40%)
Mar 06, 2026 1.140 1.200 0.8000 0.9430 8,062,902 -0.06(-5.70%)
Mar 05, 2026 0.6815 1.290 0.6500 1.000 53,421,576 +0.38(+62.15%)
Mar 04, 2026 0.8700 0.8716 0.4810 0.6167 3,442,358 -0.44(-41.82%)
Mar 03, 2026 1.105 1.380 0.9299 1.060 23,645,312 +0.00(+0.00%)
Mar 02, 2026 0.5000 1.150 0.4610 1.060 180,865,152 +0.64(+149.41%)
Feb 27, 2026 0.4153 0.4388 0.3830 0.4250 58,503 +0.03(+8.97%)
Feb 26, 2026 0.3610 0.4240 0.3600 0.3900 69,856 +0.03(+9.49%)
Feb 25, 2026 0.3400 0.3562 0.3400 0.3562 6,787 +0.00(+0.00%)
Feb 24, 2026 0.3482 0.3562 0.3312 0.3562 31,486 +0.01(+2.06%)
Feb 23, 2026 0.3765 0.3784 0.3442 0.3490 26,763 -0.03(-7.77%)
Feb 20, 2026 0.3800 0.3899 0.3602 0.3784 24,547 +0.02(+4.53%)
Feb 19, 2026 0.3740 0.3899 0.3300 0.3620 112,258 +0.02(+4.65%)
Feb 18, 2026 0.3687 0.3687 0.3350 0.3459 4,693 -0.01(-2.09%)
Feb 17, 2026 0.3490 0.3858 0.3302 0.3533 8,259 +0.02(+6.93%)
Feb 13, 2026 0.3307 0.3401 0.3301 0.3304 6,873 -0.01(-2.07%)
Feb 12, 2026 0.3400 0.3675 0.3300 0.3374 33,552 -0.01(-3.32%)
Feb 11, 2026 0.3400 0.3499 0.3301 0.3490 30,785 +0.01(+3.25%)
Feb 10, 2026 0.3389 0.3389 0.3051 0.3380 14,145 +0.03(+9.99%)
Feb 09, 2026 0.3088 0.3348 0.3001 0.3073 26,554 -0.00(-0.52%)
Feb 06, 2026 0.3011 0.3400 0.2906 0.3089 53,426 +0.02(+6.52%)
Feb 05, 2026 0.3361 0.3362 0.2900 0.2900 66,697 -0.04(-12.65%)
Feb 04, 2026 0.3602 0.3811 0.3311 0.3320 36,692 -0.05(-12.70%)
Feb 03, 2026 0.4240 0.4240 0.3802 0.3803 20,323 -0.03(-6.67%)
Feb 02, 2026 0.4400 0.4403 0.4000 0.4075 47,996 +0.00(+1.19%)
Jan 30, 2026 0.3968 0.4300 0.3635 0.4027 135,098 -0.01(-1.66%)
Jan 29, 2026 0.4069 0.4250 0.3785 0.4095 61,835 +0.00(+0.61%)
Jan 28, 2026 0.3500 0.4300 0.3400 0.4070 102,918 +0.06(+16.29%)
Jan 27, 2026 0.3800 0.3800 0.3500 0.3500 36,601 -0.01(-2.72%)
Jan 26, 2026 0.3800 0.3950 0.3598 0.3598 46,944 -0.00(-1.02%)
Jan 23, 2026 0.3880 0.3880 0.3502 0.3635 12,344 -0.01(-3.53%)
Jan 22, 2026 0.3558 0.3792 0.3518 0.3768 42,490 +0.01(+1.84%)
Jan 21, 2026 0.3500 0.3790 0.3468 0.3700 34,223 +0.01(+3.04%)
Jan 20, 2026 0.3800 0.3849 0.3501 0.3591 49,398 -0.04(-10.00%)
Jan 16, 2026 0.3900 0.3991 0.3722 0.3990 172,141 +0.01(+2.26%)
Jan 15, 2026 0.3701 0.3999 0.3701 0.3902 10,903 -0.01(-2.43%)
Jan 14, 2026 0.3800 0.4150 0.3586 0.3999 33,089 +0.01(+2.80%)
Jan 13, 2026 0.4212 0.4212 0.3103 0.3890 62,911 -0.04(-9.66%)
Jan 12, 2026 0.4460 0.4469 0.4000 0.4306 31,174 +0.01(+2.48%)
Jan 09, 2026 0.4200 0.4301 0.4189 0.4202 11,516 +0.00(+0.31%)
Jan 08, 2026 0.4399 0.4447 0.4012 0.4189 24,606 -0.02(-4.80%)
Jan 07, 2026 0.4100 0.4400 0.4100 0.4400 28,062 +0.04(+9.73%)
Jan 06, 2026 0.4034 0.4160 0.4009 0.4010 15,984 -0.01(-3.61%)
Jan 05, 2026 0.4240 0.4240 0.4001 0.4160 34,475 +0.02(+5.32%)
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.