ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Valens Semiconductor Ltd. Ordinary Shares (NY:VLN)

1.550 -0.040 (-2.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 07, 2026 1.580 1.601 1.535 1.550 576,098 -0.04(-2.52%)
Jan 06, 2026 1.620 1.620 1.570 1.590 348,023 +0.02(+1.27%)
Jan 05, 2026 1.600 1.630 1.570 1.570 1,002,331 +0.01(+0.64%)
Jan 02, 2026 1.470 1.565 1.465 1.560 707,538 +0.14(+9.86%)
Dec 31, 2025 1.380 1.460 1.380 1.420 982,007 +0.04(+2.90%)
Dec 30, 2025 1.400 1.415 1.380 1.380 715,469 -0.03(-2.13%)
Dec 29, 2025 1.400 1.430 1.390 1.410 776,812 -0.03(-2.08%)
Dec 26, 2025 1.390 1.470 1.380 1.440 609,506 +0.06(+4.35%)
Dec 24, 2025 1.400 1.420 1.370 1.380 482,535 -0.02(-1.43%)
Dec 23, 2025 1.470 1.470 1.390 1.400 1,077,814 -0.06(-4.11%)
Dec 22, 2025 1.490 1.530 1.460 1.460 894,249 -0.03(-2.01%)
Dec 19, 2025 1.490 1.505 1.475 1.490 324,794 +0.01(+0.68%)
Dec 18, 2025 1.470 1.515 1.470 1.480 293,350 +0.00(+0.00%)
Dec 17, 2025 1.550 1.570 1.465 1.480 494,735 -0.05(-3.27%)
Dec 16, 2025 1.540 1.570 1.515 1.530 333,415 -0.01(-0.65%)
Dec 15, 2025 1.570 1.600 1.530 1.540 618,789 -0.05(-3.14%)
Dec 12, 2025 1.660 1.660 1.590 1.590 311,538 -0.04(-2.45%)
Dec 11, 2025 1.650 1.670 1.630 1.630 294,627 -0.05(-2.98%)
Dec 10, 2025 1.690 1.710 1.630 1.680 625,814 -0.02(-1.18%)
Dec 09, 2025 1.700 1.746 1.680 1.700 337,870 +0.00(+0.00%)
Dec 08, 2025 1.680 1.710 1.655 1.700 319,087 +0.02(+1.19%)
Dec 05, 2025 1.690 1.750 1.660 1.680 413,006 +0.00(+0.00%)
Dec 04, 2025 1.660 1.700 1.650 1.680 368,501 +0.01(+0.60%)
Dec 03, 2025 1.600 1.670 1.580 1.670 475,822 +0.09(+5.70%)
Dec 02, 2025 1.590 1.650 1.570 1.580 477,018 +0.01(+0.64%)
Dec 01, 2025 1.580 1.609 1.550 1.570 450,215 -0.03(-1.88%)
Nov 28, 2025 1.590 1.620 1.570 1.600 234,112 +0.03(+1.91%)
Nov 26, 2025 1.530 1.580 1.530 1.570 314,527 +0.03(+1.95%)
Nov 25, 2025 1.560 1.560 1.512 1.540 183,156 +0.01(+0.65%)
Nov 24, 2025 1.530 1.585 1.470 1.530 551,080 +0.03(+2.00%)
Nov 21, 2025 1.420 1.520 1.370 1.500 905,174 +0.08(+5.63%)
Nov 20, 2025 1.480 1.515 1.420 1.420 961,103 -0.03(-2.07%)
Nov 19, 2025 1.520 1.538 1.420 1.450 824,649 -0.07(-4.61%)
Nov 18, 2025 1.530 1.560 1.500 1.520 643,409 -0.04(-2.56%)
Nov 17, 2025 1.710 1.730 1.550 1.560 752,396 -0.18(-10.34%)
Nov 14, 2025 1.650 1.775 1.650 1.740 845,308 +0.02(+1.16%)
Nov 13, 2025 1.710 1.740 1.650 1.720 894,996 +0.02(+1.18%)
Nov 12, 2025 1.800 1.870 1.680 1.700 2,596,780 -0.10(-5.56%)
Nov 11, 2025 1.600 1.840 1.580 1.800 3,044,969 +0.20(+12.50%)
Nov 10, 2025 1.610 1.636 1.570 1.600 540,994 +0.02(+1.27%)
Nov 07, 2025 1.550 1.580 1.485 1.580 733,967 +0.02(+1.28%)
Nov 06, 2025 1.660 1.660 1.550 1.560 698,733 -0.10(-6.02%)
Nov 05, 2025 1.620 1.660 1.590 1.660 411,333 +0.07(+4.40%)
Nov 04, 2025 1.690 1.700 1.580 1.590 1,199,391 -0.13(-7.56%)
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.