ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

XBP Global Holdings, Inc. - Common Stock (NQ:XBP)

0.6101 +0.0326 (+5.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2025 0.5638 0.6101 0.5504 0.6101 202,941 +0.03(+5.65%)
Nov 20, 2025 0.6200 0.6289 0.5613 0.5775 291,909 -0.05(-8.19%)
Nov 19, 2025 0.6690 0.6690 0.6017 0.6290 344,840 -0.04(-5.70%)
Nov 18, 2025 0.6416 0.6868 0.6154 0.6670 163,342 +0.00(+0.65%)
Nov 17, 2025 0.6600 0.7000 0.6500 0.6627 329,226 -0.01(-2.11%)
Nov 14, 2025 0.6100 0.7258 0.5834 0.6770 923,550 +0.07(+11.06%)
Nov 13, 2025 0.6300 0.6300 0.6004 0.6096 88,959 -0.01(-1.68%)
Nov 12, 2025 0.5935 0.6798 0.5849 0.6200 412,048 +0.02(+3.33%)
Nov 11, 2025 0.5600 0.6096 0.5600 0.6000 77,086 +0.01(+2.04%)
Nov 10, 2025 0.5390 0.5880 0.5100 0.5880 203,754 +0.05(+9.17%)
Nov 07, 2025 0.5600 0.5600 0.4900 0.5386 183,101 -0.03(-5.95%)
Nov 06, 2025 0.6076 0.6076 0.5471 0.5727 230,994 -0.04(-6.59%)
Nov 05, 2025 0.6052 0.6201 0.5794 0.6131 149,865 -0.01(-1.60%)
Nov 04, 2025 0.6344 0.6444 0.5919 0.6231 358,854 -0.03(-4.12%)
Nov 03, 2025 0.5960 0.6819 0.5606 0.6499 1,152,100 +0.06(+9.97%)
Oct 31, 2025 0.5500 0.6432 0.5326 0.5910 1,138,204 +0.02(+3.38%)
Oct 30, 2025 0.5300 0.5766 0.4974 0.5717 382,987 +0.05(+8.75%)
Oct 29, 2025 0.5112 0.5665 0.5051 0.5257 315,305 +0.00(+0.57%)
Oct 28, 2025 0.5053 0.5229 0.4909 0.5227 216,030 +0.02(+3.46%)
Oct 27, 2025 0.5140 0.5445 0.4936 0.5052 297,798 -0.01(-2.77%)
Oct 24, 2025 0.5010 0.5661 0.4991 0.5196 577,486 +0.02(+3.20%)
Oct 23, 2025 0.4680 0.5305 0.4610 0.5035 1,105,880 +0.02(+4.90%)
Oct 22, 2025 0.5000 0.5092 0.4710 0.4800 2,382,771 -0.01(-1.15%)
Oct 21, 2025 0.4960 0.5031 0.4700 0.4856 892,610 -0.01(-2.10%)
Oct 20, 2025 0.5500 0.5567 0.4570 0.4960 6,360,593 -0.01(-2.75%)
Oct 17, 2025 0.5100 0.5425 0.5003 0.5100 148,975 -0.00(-0.55%)
Oct 16, 2025 0.5951 0.6000 0.5012 0.5128 292,115 -0.05(-8.62%)
Oct 15, 2025 0.5700 0.5806 0.5529 0.5612 139,397 -0.00(-0.67%)
Oct 14, 2025 0.6200 0.6300 0.5500 0.5650 357,917 -0.05(-8.72%)
Oct 13, 2025 0.6400 0.6775 0.5824 0.6190 867,297 -0.02(-3.28%)
Oct 10, 2025 0.6900 0.7300 0.6366 0.6400 319,557 -0.04(-5.47%)
Oct 09, 2025 0.7115 0.7599 0.6641 0.6770 222,580 -0.04(-5.10%)
Oct 08, 2025 0.7265 0.7595 0.7092 0.7134 88,308 -0.03(-3.59%)
Oct 07, 2025 0.7600 0.7600 0.7200 0.7400 397,677 -0.00(-0.36%)
Oct 06, 2025 0.7635 0.7700 0.7290 0.7427 311,554 -0.02(-2.15%)
Oct 03, 2025 0.7750 0.7775 0.7369 0.7590 150,889 -0.01(-1.61%)
Oct 02, 2025 0.8100 0.8154 0.7700 0.7714 202,138 -0.03(-4.00%)
Oct 01, 2025 0.8000 0.8203 0.7900 0.8035 99,345 -0.00(-0.43%)
Sep 30, 2025 0.8181 0.8618 0.7557 0.8070 187,855 +0.00(+0.25%)
Sep 29, 2025 0.7900 0.8200 0.7800 0.8050 153,628 +0.01(+1.27%)
Sep 26, 2025 0.7400 0.7949 0.7400 0.7949 211,346 +0.05(+6.23%)
Sep 25, 2025 0.7301 0.7680 0.7148 0.7483 288,621 +0.01(+1.26%)
Sep 24, 2025 0.9300 0.9900 0.6748 0.7390 643,808 -0.19(-20.54%)
Sep 23, 2025 1.240 1.240 0.9300 0.9300 518,137 -0.35(-27.34%)
Sep 22, 2025 1.140 1.300 1.070 1.280 417,773 +0.14(+12.28%)
Sep 19, 2025 1.050 1.150 1.000 1.140 5,388,170 +0.09(+8.57%)
Sep 18, 2025 1.040 1.080 0.9901 1.050 243,125 +0.05(+5.00%)
Sep 17, 2025 0.9900 1.030 0.9920 1.000 337,093 -0.01(-0.99%)
Sep 16, 2025 0.9600 1.040 0.9501 1.010 243,203 +0.03(+3.04%)
Sep 15, 2025 0.8300 1.000 0.8000 0.9802 336,530 -0.02(-1.98%)
Sep 12, 2025 0.9283 1.010 0.8573 1.000 575,951 +0.07(+7.86%)
Sep 11, 2025 0.8774 0.9369 0.8444 0.9271 374,714 +0.07(+7.79%)
Sep 10, 2025 0.8300 0.8700 0.6500 0.8601 688,444 +0.01(+1.18%)
Sep 09, 2025 0.6900 0.9000 0.6515 0.8501 863,125 +0.10(+13.21%)
Sep 08, 2025 0.6200 0.7600 0.5900 0.7509 865,931 +0.14(+22.90%)
Sep 05, 2025 0.6110 0.6262 0.6000 0.6110 79,634 -0.02(-2.46%)
Sep 04, 2025 0.6600 0.6600 0.6000 0.6264 141,099 -0.03(-5.09%)
Sep 03, 2025 0.5900 0.6600 0.5782 0.6600 458,843 +0.05(+8.73%)
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.