ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

XChange TEC.INC - American Depositary Shares (NQ: XHG )

0.2600 -0.0350 (-11.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 0.3000 0.3000 0.2501 0.2600 5,502,777 -0.03(-11.86%)
Oct 03, 2024 0.3010 0.3300 0.2816 0.2950 4,582,439 -0.03(-9.73%)
Oct 02, 2024 0.3900 0.3900 0.2834 0.3268 12,840,103 -0.06(-15.12%)
Oct 01, 2024 0.4400 0.4969 0.3100 0.3850 60,333,672 +0.09(+32.58%)
Sep 30, 2024 2.100 3.000 0.2612 0.2904 168,719,120 -0.68(-70.22%)
Sep 27, 2024 1.060 1.080 0.9600 0.9753 191,477 -0.07(-7.11%)
Sep 26, 2024 0.9200 1.090 0.8590 1.050 769,145 +0.05(+5.00%)
Sep 25, 2024 1.220 1.220 0.9436 1.000 4,425,259 -0.20(-16.67%)
Sep 24, 2024 0.6500 1.400 0.5504 1.200 29,865,378 +0.58(+93.70%)
Sep 23, 2024 0.6250 0.6250 0.5801 0.6195 37,013 +0.04(+6.79%)
Sep 20, 2024 0.6000 0.6301 0.5800 0.5801 17,862 -0.02(-3.32%)
Sep 19, 2024 0.6040 0.6399 0.6000 0.6000 26,438 -0.00(-0.58%)
Sep 18, 2024 0.6300 0.6560 0.6035 0.6035 52,403 -0.05(-8.06%)
Sep 17, 2024 0.6204 0.6680 0.6204 0.6564 4,545 +0.03(+5.58%)
Sep 16, 2024 0.6280 0.6798 0.6210 0.6217 9,044 +0.00(+0.27%)
Sep 13, 2024 0.6500 0.6615 0.6200 0.6200 15,964 -0.01(-1.59%)
Sep 12, 2024 0.6450 0.6833 0.6250 0.6300 24,958 -0.05(-7.22%)
Sep 11, 2024 0.6666 0.7039 0.6200 0.6790 60,299 +0.04(+6.08%)
Sep 10, 2024 0.7000 0.7040 0.6350 0.6401 12,872 -0.02(-2.47%)
Sep 09, 2024 0.6350 0.6908 0.6200 0.6563 13,384 -0.01(-2.04%)
Sep 06, 2024 0.7107 0.7360 0.6620 0.6700 24,741 -0.01(-1.02%)
Sep 05, 2024 0.7200 0.7500 0.6749 0.6769 15,174 +0.01(+0.82%)
Sep 04, 2024 0.7008 0.7071 0.6695 0.6714 6,101 +0.00(+0.60%)
Sep 03, 2024 0.6600 0.8070 0.6600 0.6674 16,083 +0.01(+1.12%)
Aug 30, 2024 0.8600 0.8982 0.6500 0.6600 330,375 -0.21(-24.14%)
Aug 29, 2024 0.9000 0.9500 0.8700 0.8700 1,381 -0.03(-3.33%)
Aug 28, 2024 0.8700 0.9000 0.8700 0.9000 5,774 +0.02(+2.51%)
Aug 27, 2024 0.8600 0.8980 0.8600 0.8780 13,583 +0.02(+1.86%)
Aug 26, 2024 0.9241 0.9519 0.8500 0.8620 18,390 -0.02(-2.05%)
Aug 23, 2024 0.9000 0.9899 0.8800 0.8800 24,507 -0.02(-2.22%)
Aug 22, 2024 0.9500 0.9500 0.9000 0.9000 5,658 -0.05(-5.26%)
Aug 21, 2024 0.9701 0.9980 0.9300 0.9500 45,314 -0.03(-2.93%)
Aug 20, 2024 1.020 1.020 0.9130 0.9787 34,215 -0.05(-4.98%)
Aug 19, 2024 1.050 1.055 1.020 1.030 47,295 -0.03(-2.83%)
Aug 16, 2024 1.070 1.080 1.020 1.060 48,021 +0.01(+0.95%)
Aug 15, 2024 1.050 1.060 1.020 1.050 61,178 -0.02(-1.87%)
Aug 14, 2024 0.9700 1.110 0.9700 1.070 110,460 +0.05(+4.89%)
Aug 13, 2024 1.080 1.100 0.9950 1.020 152,856 -0.09(-8.10%)
Aug 12, 2024 1.090 1.140 1.040 1.110 52,304 +0.01(+0.91%)
Aug 09, 2024 1.170 1.170 0.9979 1.100 84,414 -0.04(-3.51%)
Aug 08, 2024 1.090 1.170 1.070 1.140 63,941 -0.03(-2.56%)
Aug 07, 2024 1.070 1.170 1.040 1.170 140,411 +0.02(+1.74%)
Aug 06, 2024 1.060 1.151 1.050 1.150 65,269 -0.01(-0.43%)
Aug 05, 2024 1.040 1.160 1.040 1.155 102,078 -0.00(-0.43%)
Aug 02, 2024 1.080 1.160 1.060 1.160 93,518 -0.03(-2.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.