ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

TROOPS, Inc. - Ordinary Shares (NQ:TROO)

2.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 2.650 2.650 2.350 2.350 93,000 -0.26(-9.96%)
Mar 26, 2026 2.690 2.820 2.555 2.610 44,326 -0.08(-2.97%)
Mar 25, 2026 2.790 2.850 2.690 2.690 31,509 -0.07(-2.54%)
Mar 24, 2026 2.500 2.840 2.500 2.760 118,244 +0.19(+7.39%)
Mar 23, 2026 2.480 2.700 2.460 2.570 87,103 +0.05(+1.98%)
Mar 20, 2026 2.700 2.820 2.520 2.520 109,862 -0.13(-4.91%)
Mar 19, 2026 2.700 2.840 2.540 2.650 179,210 -0.03(-1.12%)
Mar 18, 2026 2.700 2.770 2.620 2.680 96,623 -0.02(-0.74%)
Mar 17, 2026 2.950 2.980 2.700 2.700 201,312 -0.27(-9.09%)
Mar 16, 2026 2.800 3.100 2.790 2.970 268,901 +0.18(+6.45%)
Mar 13, 2026 2.870 3.000 2.740 2.790 759,998 -0.03(-1.06%)
Mar 12, 2026 2.800 2.870 2.670 2.820 90,905 +0.04(+1.44%)
Mar 11, 2026 2.710 2.870 2.710 2.780 187,673 +0.11(+4.12%)
Mar 10, 2026 2.750 3.050 2.670 2.670 243,899 -0.08(-2.91%)
Mar 09, 2026 2.590 2.760 2.535 2.750 96,807 +0.07(+2.61%)
Mar 06, 2026 2.580 2.770 2.460 2.680 97,749 +0.03(+1.13%)
Mar 05, 2026 2.820 2.880 2.600 2.650 225,050 -0.20(-7.02%)
Mar 04, 2026 2.770 2.940 2.770 2.850 188,610 +0.04(+1.42%)
Mar 03, 2026 2.960 3.050 2.760 2.810 164,698 -0.24(-7.87%)
Mar 02, 2026 2.800 3.240 2.750 3.050 249,698 +0.17(+5.90%)
Feb 27, 2026 2.860 3.250 2.830 2.880 257,562 +0.02(+0.70%)
Feb 26, 2026 3.150 3.270 2.810 2.860 244,891 -0.28(-8.92%)
Feb 25, 2026 3.100 3.429 3.100 3.140 312,236 +0.05(+1.62%)
Feb 24, 2026 3.500 3.530 3.070 3.090 368,187 -0.42(-11.97%)
Feb 23, 2026 3.890 3.950 3.410 3.510 254,654 -0.44(-11.14%)
Feb 20, 2026 3.610 4.000 3.425 3.950 1,234,607 +0.75(+23.44%)
Feb 19, 2026 3.430 3.700 3.030 3.200 218,700 -0.20(-5.88%)
Feb 18, 2026 3.900 3.900 3.400 3.400 446,015 -0.45(-11.69%)
Feb 17, 2026 4.130 4.140 3.810 3.850 330,220 -0.28(-6.78%)
Feb 13, 2026 3.830 4.200 3.770 4.130 1,240,398 +0.31(+8.12%)
Feb 12, 2026 3.930 3.990 3.760 3.820 720,599 -0.17(-4.26%)
Feb 11, 2026 3.980 4.190 3.800 3.990 1,275,290 +0.03(+0.76%)
Feb 10, 2026 4.280 4.350 3.800 3.960 1,275,952 -0.11(-2.70%)
Feb 09, 2026 4.030 4.450 3.950 4.070 569,269 +0.15(+3.83%)
Feb 06, 2026 4.000 4.150 3.920 3.920 342,511 -0.10(-2.49%)
Feb 05, 2026 4.070 4.110 3.910 4.020 160,094 -0.07(-1.71%)
Feb 04, 2026 3.880 4.200 3.840 4.090 712,412 +0.23(+5.96%)
Feb 03, 2026 3.900 3.990 3.570 3.860 421,333 +0.05(+1.31%)
Feb 02, 2026 3.930 4.110 3.790 3.810 879,785 -0.12(-3.05%)
Jan 30, 2026 3.990 4.139 3.850 3.930 336,634 -0.04(-1.01%)
Jan 29, 2026 3.700 4.070 3.530 3.970 247,380 +0.36(+9.97%)
Jan 28, 2026 3.440 3.800 3.345 3.610 361,092 +0.22(+6.49%)
Jan 27, 2026 3.750 3.750 3.390 3.390 270,319 -0.34(-9.12%)
Jan 26, 2026 3.710 3.855 3.630 3.730 161,241 +0.03(+0.81%)
Jan 23, 2026 3.960 4.050 3.635 3.700 330,809 -0.25(-6.33%)
Jan 22, 2026 3.920 4.080 3.850 3.950 275,874 +0.07(+1.67%)
Jan 21, 2026 3.770 4.050 3.690 3.885 362,877 +0.20(+5.57%)
Jan 20, 2026 3.840 3.990 3.609 3.680 378,258 -0.35(-8.68%)
Jan 16, 2026 4.150 4.376 3.950 4.030 396,842 -0.09(-2.18%)
Jan 15, 2026 3.740 4.330 3.526 4.120 549,008 +0.33(+8.71%)
Jan 14, 2026 4.430 4.690 3.580 3.790 1,489,893 -0.52(-12.06%)
Jan 13, 2026 5.010 5.190 4.110 4.310 2,447,687 -0.71(-14.14%)
Jan 12, 2026 4.690 5.283 4.670 5.020 1,065,033 +0.37(+7.96%)
Jan 09, 2026 4.420 4.815 4.150 4.650 697,128 +0.17(+3.79%)
Jan 08, 2026 4.500 4.890 4.094 4.480 765,826 +0.13(+2.99%)
Jan 07, 2026 3.810 4.450 3.810 4.350 761,395 +0.58(+15.38%)
Jan 06, 2026 3.960 3.990 3.551 3.770 613,788 -0.23(-5.75%)
Jan 05, 2026 3.700 4.090 3.511 4.000 665,110 +0.45(+12.68%)
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.