ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Paysafe Limited Common Shares (NY:PSFE)

9.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 9.070 9.270 9.045 9.240 237,462 +0.23(+2.55%)
Apr 21, 2026 9.240 9.390 9.000 9.010 293,489 -0.17(-1.85%)
Apr 20, 2026 8.870 9.380 8.870 9.180 407,508 +0.33(+3.73%)
Apr 17, 2026 8.850 9.025 8.770 8.850 360,654 +0.23(+2.67%)
Apr 16, 2026 8.490 8.750 8.490 8.620 314,531 +0.13(+1.53%)
Apr 15, 2026 8.340 8.620 8.295 8.490 381,793 +0.24(+2.91%)
Apr 14, 2026 7.980 8.330 7.980 8.250 354,675 +0.34(+4.30%)
Apr 13, 2026 7.340 8.040 7.340 7.910 437,006 +0.51(+6.89%)
Apr 10, 2026 7.350 7.635 7.330 7.400 447,034 +0.06(+0.82%)
Apr 09, 2026 7.100 7.390 7.050 7.340 492,695 +0.15(+2.09%)
Apr 08, 2026 6.970 7.400 6.970 7.190 566,530 +0.64(+9.77%)
Apr 07, 2026 6.800 6.854 6.450 6.550 620,051 -0.26(-3.82%)
Apr 06, 2026 6.800 7.210 6.800 6.810 360,599 -0.03(-0.44%)
Apr 02, 2026 6.510 7.015 6.450 6.840 455,307 +0.13(+1.94%)
Apr 01, 2026 6.800 6.920 6.515 6.710 435,555 -0.10(-1.47%)
Mar 31, 2026 6.830 6.870 6.585 6.810 339,060 +0.14(+2.10%)
Mar 30, 2026 6.630 6.780 6.590 6.670 320,507 +0.05(+0.76%)
Mar 27, 2026 6.790 6.830 6.527 6.620 288,789 -0.26(-3.78%)
Mar 26, 2026 6.800 6.975 6.790 6.880 192,186 +0.01(+0.15%)
Mar 25, 2026 7.130 7.210 6.830 6.870 210,081 -0.09(-1.29%)
Mar 24, 2026 7.000 7.040 6.800 6.960 329,680 -0.17(-2.38%)
Mar 23, 2026 7.030 7.230 6.880 7.130 472,153 +0.22(+3.18%)
Mar 20, 2026 7.020 7.160 6.820 6.910 513,309 -0.02(-0.29%)
Mar 19, 2026 6.870 7.040 6.720 6.930 271,756 -0.05(-0.72%)
Mar 18, 2026 7.120 7.310 6.930 6.980 234,027 -0.25(-3.46%)
Mar 17, 2026 7.070 7.400 7.070 7.230 348,894 +0.24(+3.43%)
Mar 16, 2026 7.000 7.080 6.895 6.990 260,131 +0.07(+1.01%)
Mar 13, 2026 7.020 7.120 6.700 6.920 402,778 -0.07(-1.00%)
Mar 12, 2026 7.120 7.310 6.950 6.990 323,099 -0.33(-4.51%)
Mar 11, 2026 7.440 7.610 7.160 7.320 330,887 -0.10(-1.35%)
Mar 10, 2026 7.460 7.600 7.230 7.420 389,517 -0.14(-1.85%)
Mar 09, 2026 7.290 7.615 7.110 7.560 412,765 +0.01(+0.13%)
Mar 06, 2026 7.540 7.560 7.300 7.550 344,971 -0.16(-2.08%)
Mar 05, 2026 7.320 7.840 7.200 7.710 470,280 +0.30(+4.05%)
Mar 04, 2026 7.520 7.820 7.400 7.410 583,359 -0.05(-0.67%)
Mar 03, 2026 6.740 7.670 6.400 7.460 1,362,160 +1.25(+20.13%)
Mar 02, 2026 6.010 6.400 6.000 6.210 516,208 -0.05(-0.80%)
Feb 27, 2026 6.330 6.410 6.080 6.260 480,514 -0.25(-3.84%)
Feb 26, 2026 6.440 6.660 6.230 6.510 599,006 +0.10(+1.56%)
Feb 25, 2026 6.130 6.430 6.000 6.410 406,120 +0.40(+6.66%)
Feb 24, 2026 5.980 6.128 5.950 6.010 446,198 -0.01(-0.17%)
Feb 23, 2026 6.220 6.330 5.965 6.020 478,549 -0.25(-3.99%)
Feb 20, 2026 6.230 6.470 6.180 6.270 381,114 -0.04(-0.63%)
Feb 19, 2026 6.350 6.455 6.200 6.310 460,634 -0.16(-2.47%)
Feb 18, 2026 6.240 6.520 6.240 6.470 395,267 +0.23(+3.69%)
Feb 17, 2026 6.150 6.380 6.060 6.240 446,398 +0.13(+2.13%)
Feb 13, 2026 6.410 6.420 6.085 6.110 634,980 -0.23(-3.63%)
Feb 12, 2026 6.990 7.040 6.280 6.340 716,687 -0.64(-9.17%)
Feb 11, 2026 7.230 7.270 6.810 6.980 523,421 -0.22(-3.06%)
Feb 10, 2026 7.050 7.390 7.010 7.200 392,620 +0.15(+2.13%)
Feb 09, 2026 7.080 7.248 6.930 7.050 379,508 -0.06(-0.84%)
Feb 06, 2026 6.610 7.160 6.610 7.110 505,336 +0.57(+8.72%)
Feb 05, 2026 6.810 6.830 6.460 6.540 522,387 -0.21(-3.11%)
Feb 04, 2026 6.650 6.955 6.555 6.750 734,343 +0.13(+1.96%)
Feb 03, 2026 6.910 6.930 6.450 6.620 621,930 -0.35(-5.02%)
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.