ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Liberty Tripadvisor Sr A (OP: LTRPA )

0.5016 +0.0216 (+4.50%)
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2024 0.4725 0.5016 0.4700 0.5016 47,018 +0.02(+4.50%)
Aug 08, 2024 0.4851 0.4851 0.4750 0.4800 92,066 -0.00(-0.02%)
Aug 07, 2024 0.5548 0.5548 0.4601 0.4801 339,774 -0.11(-18.75%)
Aug 06, 2024 0.5500 0.5909 0.5500 0.5909 46,139 +0.03(+5.52%)
Aug 05, 2024 0.5303 0.6000 0.4642 0.5600 310,124 -0.05(-8.60%)
Aug 02, 2024 0.5500 0.6200 0.5200 0.6127 341,375 +0.01(+2.49%)
Aug 01, 2024 0.6000 0.6200 0.5900 0.5978 206,624 +0.01(+1.10%)
Jul 31, 2024 0.5935 0.6000 0.5765 0.5913 160,393 -0.01(-1.45%)
Jul 30, 2024 0.5900 0.6200 0.5900 0.6000 13,251 -0.01(-1.70%)
Jul 29, 2024 0.5900 0.6200 0.5800 0.6104 36,022 +0.02(+3.46%)
Jul 26, 2024 0.6100 0.6100 0.5900 0.5900 20,469 -0.02(-2.72%)
Jul 25, 2024 0.6000 0.6100 0.5900 0.6065 13,948 -0.01(-0.98%)
Jul 24, 2024 0.6600 0.6600 0.6000 0.6125 18,423 -0.04(-6.25%)
Jul 23, 2024 0.5800 0.6665 0.5800 0.6533 167,007 +0.03(+5.46%)
Jul 22, 2024 0.5700 0.6195 0.5700 0.6195 4,029 +0.01(+1.56%)
Jul 19, 2024 0.5540 0.6100 0.5500 0.6100 60,935 +0.05(+8.93%)
Jul 18, 2024 0.5670 0.5670 0.5400 0.5600 13,253 -0.01(-1.75%)
Jul 17, 2024 0.5740 0.5890 0.5600 0.5700 6,784 +0.02(+3.64%)
Jul 16, 2024 0.5600 0.5700 0.5350 0.5500 313,630 -0.01(-1.79%)
Jul 15, 2024 0.5000 0.5600 0.5000 0.5600 80,674 +0.02(+3.70%)
Jul 12, 2024 0.4911 0.5400 0.4900 0.5400 93,687 +0.05(+9.18%)
Jul 11, 2024 0.5200 0.5200 0.4910 0.4946 15,266 -0.01(-1.08%)
Jul 10, 2024 0.4951 0.5283 0.4951 0.5000 35,753 -0.01(-1.48%)
Jul 09, 2024 0.5281 0.5501 0.4950 0.5075 5,310 +0.01(+1.50%)
Jul 08, 2024 0.5132 0.5200 0.4901 0.5000 70,742 +0.00(+0.00%)
Jul 05, 2024 0.5118 0.5128 0.4900 0.5000 12,721 -0.02(-3.08%)
Jul 03, 2024 0.4650 0.5200 0.4650 0.5159 151,659 +0.03(+5.29%)
Jul 02, 2024 0.5190 0.5190 0.4800 0.4900 98,750 +0.01(+1.24%)
Jul 01, 2024 0.4898 0.5150 0.4650 0.4840 212,521 +0.01(+2.98%)
Jun 28, 2024 0.4900 0.4963 0.4641 0.4700 503,208 -0.01(-1.61%)
Jun 27, 2024 0.5000 0.5050 0.4750 0.4777 351,629 -0.02(-4.46%)
Jun 26, 2024 0.5247 0.5247 0.4805 0.5000 249,963 -0.02(-4.71%)
Jun 25, 2024 0.4800 0.5247 0.4800 0.5247 98,107 +0.04(+9.31%)
Jun 24, 2024 0.5300 0.5400 0.4800 0.4800 1,031,377 -0.06(-11.11%)
Jun 21, 2024 0.5317 0.5400 0.5000 0.5400 103,402 +0.02(+2.86%)
Jun 20, 2024 0.4650 0.5300 0.4650 0.5250 298,132 +0.03(+5.00%)
Jun 18, 2024 0.4915 0.5200 0.4650 0.5000 257,822 +0.01(+1.52%)
Jun 17, 2024 0.5100 0.5200 0.4600 0.4925 272,239 -0.04(-7.08%)
Jun 14, 2024 0.5105 0.5348 0.4544 0.5300 427,271 -0.00(-0.92%)
Jun 13, 2024 0.5311 0.5434 0.4950 0.5349 211,843 +0.00(+0.72%)
Jun 12, 2024 0.5300 0.5831 0.5150 0.5311 306,730 +0.01(+2.13%)
Jun 11, 2024 0.5400 0.5600 0.4950 0.5200 429,373 -0.04(-7.14%)
Jun 10, 2024 0.5600 0.5600 0.5400 0.5600 47,018 -0.01(-1.75%)
Jun 07, 2024 0.5052 0.5700 0.5050 0.5700 153,329 +0.05(+9.62%)
Jun 06, 2024 0.5125 0.5300 0.4960 0.5200 224,791 +0.00(+0.48%)
Jun 05, 2024 0.5500 0.5500 0.4950 0.5175 544,406 +0.00(+0.00%)
Jun 04, 2024 0.5201 0.5325 0.5000 0.5175 342,779 -0.01(-2.34%)
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.