ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

GrabAGun Digital Holdings Inc. Common Stock (NY:PEW)

2.820 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Mar 4, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2026 2.810 2.850 2.760 2.820 130,483 +0.05(+1.81%)
Mar 03, 2026 2.770 2.800 2.710 2.770 155,805 -0.06(-2.12%)
Mar 02, 2026 2.680 2.880 2.680 2.830 322,451 +0.08(+2.91%)
Feb 27, 2026 2.750 2.780 2.715 2.750 221,476 -0.05(-1.79%)
Feb 26, 2026 2.850 2.910 2.550 2.800 1,706,222 -0.07(-2.44%)
Feb 25, 2026 2.850 2.890 2.795 2.870 127,528 +0.05(+1.77%)
Feb 24, 2026 2.790 2.870 2.770 2.820 204,822 +0.07(+2.55%)
Feb 23, 2026 2.840 2.840 2.730 2.750 337,832 -0.12(-4.18%)
Feb 20, 2026 2.770 2.870 2.770 2.870 249,883 +0.06(+2.14%)
Feb 19, 2026 2.820 2.830 2.785 2.810 196,276 -0.03(-1.06%)
Feb 18, 2026 2.880 2.880 2.790 2.840 170,482 +0.04(+1.43%)
Feb 17, 2026 2.850 2.860 2.765 2.800 251,062 -0.07(-2.44%)
Feb 13, 2026 2.830 2.935 2.780 2.870 284,588 +0.05(+1.77%)
Feb 12, 2026 2.880 2.910 2.750 2.820 464,859 -0.05(-1.74%)
Feb 11, 2026 2.980 2.990 2.830 2.870 234,772 -0.09(-3.04%)
Feb 10, 2026 2.930 3.060 2.930 2.960 284,822 -0.01(-0.34%)
Feb 09, 2026 2.950 3.030 2.920 2.970 129,622 -0.01(-0.34%)
Feb 06, 2026 2.890 3.050 2.855 2.980 385,873 +0.14(+4.93%)
Feb 05, 2026 2.950 2.980 2.830 2.840 414,581 -0.14(-4.70%)
Feb 04, 2026 2.960 3.010 2.925 2.980 403,646 +0.02(+0.68%)
Feb 03, 2026 3.060 3.090 2.890 2.960 308,318 -0.08(-2.63%)
Feb 02, 2026 3.060 3.150 2.990 3.040 421,689 -0.06(-1.94%)
Jan 30, 2026 3.070 3.160 3.052 3.100 482,025 -0.01(-0.32%)
Jan 29, 2026 3.160 3.200 3.070 3.110 357,743 -0.06(-1.89%)
Jan 28, 2026 3.150 3.210 3.120 3.170 446,333 +0.02(+0.63%)
Jan 27, 2026 3.100 3.180 3.050 3.150 432,300 +0.04(+1.29%)
Jan 26, 2026 3.120 3.130 3.035 3.110 621,409 +0.00(+0.00%)
Jan 23, 2026 3.170 3.175 3.100 3.110 420,332 -0.06(-1.89%)
Jan 22, 2026 3.170 3.290 3.130 3.170 605,064 +0.01(+0.32%)
Jan 21, 2026 3.290 3.350 3.080 3.160 835,314 -0.13(-3.95%)
Jan 20, 2026 3.110 3.470 3.070 3.290 1,543,877 +0.10(+3.13%)
Jan 16, 2026 3.170 3.280 3.120 3.190 868,200 +0.00(+0.00%)
Jan 15, 2026 3.620 3.640 2.735 3.190 7,324,056 -0.43(-11.88%)
Jan 14, 2026 3.500 3.695 3.470 3.620 652,201 +0.08(+2.26%)
Jan 13, 2026 3.770 3.800 3.480 3.540 924,299 -0.20(-5.35%)
Jan 12, 2026 3.710 3.800 3.510 3.740 1,324,990 +0.02(+0.54%)
Jan 09, 2026 3.170 3.840 3.170 3.720 5,792,128 +0.57(+18.10%)
Jan 08, 2026 3.180 3.278 3.150 3.150 513,762 -0.05(-1.56%)
Jan 07, 2026 3.150 3.225 3.114 3.200 363,560 +0.04(+1.27%)
Jan 06, 2026 3.160 3.250 3.110 3.160 456,568 -0.02(-0.63%)
Jan 05, 2026 3.060 3.260 3.050 3.180 509,809 +0.14(+4.61%)
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.