ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

XCHG Limited - ADS (NQ:XCH)

1.310 +0.000 (+0.02%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jul 16, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2025 1.330 1.350 1.310 1.310 11,238 -0.02(-1.50%)
Jul 14, 2025 1.330 1.370 1.320 1.330 7,676 -0.05(-3.34%)
Jul 11, 2025 1.320 1.380 1.320 1.376 13,394 +0.05(+3.46%)
Jul 10, 2025 1.390 1.480 1.320 1.330 28,845 -0.04(-2.92%)
Jul 09, 2025 1.400 1.400 1.331 1.370 4,213 -0.03(-1.86%)
Jul 08, 2025 1.390 1.400 1.371 1.396 5,247 +0.05(+3.41%)
Jul 07, 2025 1.293 1.400 1.293 1.350 4,932 -0.05(-3.57%)
Jul 03, 2025 1.313 1.400 1.313 1.400 4,308 +0.05(+3.70%)
Jul 02, 2025 1.350 1.410 1.271 1.350 32,460 -0.01(-0.74%)
Jul 01, 2025 1.340 1.360 1.270 1.360 19,512 +0.02(+1.49%)
Jun 30, 2025 1.340 1.370 1.310 1.340 9,689 -0.02(-1.47%)
Jun 27, 2025 1.455 1.455 1.351 1.360 5,016 -0.08(-5.56%)
Jun 26, 2025 1.410 1.440 1.330 1.440 5,448 +0.03(+2.13%)
Jun 25, 2025 1.390 1.447 1.380 1.410 5,386 -0.07(-4.99%)
Jun 24, 2025 1.460 1.500 1.403 1.484 7,069 +0.04(+3.13%)
Jun 23, 2025 1.400 1.455 1.391 1.439 6,776 -0.02(-1.44%)
Jun 20, 2025 1.500 1.500 1.355 1.460 20,574 -0.04(-2.67%)
Jun 18, 2025 1.450 1.530 1.340 1.500 63,134 +0.05(+3.45%)
Jun 17, 2025 1.240 1.455 1.240 1.450 82,256 +0.19(+15.08%)
Jun 16, 2025 1.325 1.349 1.250 1.260 22,984 -0.01(-0.61%)
Jun 13, 2025 1.210 1.299 1.210 1.268 19,718 -0.02(-1.73%)
Jun 12, 2025 1.330 1.360 1.250 1.290 12,855 -0.04(-3.01%)
Jun 11, 2025 1.320 1.345 1.260 1.330 13,259 +0.03(+2.31%)
Jun 10, 2025 1.330 1.350 1.300 1.300 22,234 -0.03(-2.26%)
Jun 09, 2025 1.340 1.366 1.265 1.330 11,311 +0.03(+2.40%)
Jun 06, 2025 1.280 1.392 1.250 1.299 28,085 +0.01(+0.68%)
Jun 05, 2025 1.410 1.410 1.130 1.290 39,808 -0.09(-6.52%)
Jun 04, 2025 1.320 1.400 1.320 1.380 4,875 +0.05(+3.76%)
Jun 03, 2025 1.360 1.379 1.310 1.330 18,078 -0.07(-5.00%)
Jun 02, 2025 1.370 1.400 1.280 1.400 23,525 +0.02(+1.45%)
May 30, 2025 1.450 1.460 1.380 1.380 27,640 -0.05(-3.37%)
May 29, 2025 1.470 1.500 1.410 1.428 6,132 -0.07(-4.79%)
May 28, 2025 1.410 1.500 1.412 1.500 13,260 +0.02(+1.35%)
May 27, 2025 1.385 1.550 1.380 1.480 62,374 +0.04(+2.78%)
May 23, 2025 1.370 1.450 1.320 1.440 16,035 +0.04(+2.86%)
May 22, 2025 1.314 1.420 1.311 1.400 25,872 +0.01(+0.72%)
May 21, 2025 1.350 1.400 1.310 1.390 23,051 +0.01(+0.94%)
May 20, 2025 1.306 1.390 1.290 1.377 28,042 +0.03(+2.00%)
May 19, 2025 1.290 1.350 1.280 1.350 11,933 +0.00(+0.00%)
May 16, 2025 1.310 1.350 1.260 1.350 10,786 +0.00(+0.00%)
May 15, 2025 1.300 1.370 1.276 1.350 14,490 +0.02(+1.50%)
May 14, 2025 1.370 1.370 1.280 1.330 28,943 +0.01(+0.76%)
May 13, 2025 1.330 1.355 1.290 1.320 14,431 -0.01(-0.75%)
May 12, 2025 1.370 1.370 1.304 1.330 19,576 +0.02(+1.53%)
May 09, 2025 1.270 1.320 1.260 1.310 25,301 +0.04(+3.15%)
May 08, 2025 1.210 1.280 1.130 1.270 22,921 +0.04(+3.25%)
May 07, 2025 1.220 1.280 1.220 1.230 22,003 +0.03(+2.50%)
May 06, 2025 1.240 1.300 1.200 1.200 19,267 -0.06(-4.76%)
May 05, 2025 1.330 1.360 1.260 1.260 21,435 -0.09(-6.67%)
May 02, 2025 1.340 1.430 1.310 1.350 48,394 -0.01(-0.74%)
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 following
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.