ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Ping An Ins ADR (OP: PNGAY )

14.71 +0.79 (+5.68%)
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 03, 2024 13.90 14.10 13.68 13.92 1,412,151 -0.65(-4.46%)
Oct 02, 2024 14.28 14.65 14.09 14.57 817,431 +1.57(+12.08%)
Oct 01, 2024 12.85 13.00 12.45 13.00 518,748 +0.51(+4.08%)
Sep 30, 2024 13.23 13.23 12.47 12.49 941,365 -0.09(-0.72%)
Sep 27, 2024 12.60 12.69 12.40 12.58 619,999 +0.47(+3.88%)
Sep 26, 2024 12.02 12.34 11.86 12.11 1,034,172 +1.26(+11.61%)
Sep 25, 2024 10.68 10.97 10.68 10.85 430,363 -0.09(-0.82%)
Sep 24, 2024 10.27 11.02 10.26 10.94 971,928 +1.21(+12.38%)
Sep 23, 2024 9.650 9.910 9.570 9.735 382,969 +0.17(+1.83%)
Sep 20, 2024 9.500 9.900 9.500 9.560 148,937 -0.02(-0.21%)
Sep 19, 2024 9.400 9.610 9.400 9.580 248,513 +0.51(+5.62%)
Sep 18, 2024 9.080 9.360 9.060 9.070 177,922 -0.02(-0.22%)
Sep 17, 2024 9.260 9.260 9.090 9.090 309,150 +0.08(+0.89%)
Sep 16, 2024 9.010 9.050 8.990 9.010 302,369 -0.02(-0.22%)
Sep 13, 2024 8.950 9.100 8.950 9.030 482,125 +0.10(+1.12%)
Sep 12, 2024 8.900 8.950 8.870 8.930 180,605 +0.04(+0.45%)
Sep 11, 2024 8.600 8.930 8.600 8.890 245,466 +0.04(+0.45%)
Sep 10, 2024 8.830 9.000 8.770 8.850 292,765 -0.11(-1.23%)
Sep 09, 2024 8.900 8.960 8.890 8.960 286,268 -0.04(-0.44%)
Sep 06, 2024 9.072 9.125 8.930 9.000 277,148 -0.08(-0.88%)
Sep 05, 2024 9.280 9.280 9.060 9.080 192,466 -0.22(-2.37%)
Sep 04, 2024 9.050 9.330 9.050 9.300 259,447 +0.01(+0.11%)
Sep 03, 2024 9.370 9.460 9.280 9.290 213,774 -0.17(-1.80%)
Aug 30, 2024 9.490 9.540 9.413 9.460 271,486 +0.21(+2.27%)
Aug 29, 2024 9.030 9.300 9.030 9.250 219,956 -0.02(-0.22%)
Aug 28, 2024 9.100 9.310 9.100 9.270 369,009 -0.02(-0.22%)
Aug 27, 2024 9.370 9.370 9.280 9.290 288,597 +0.11(+1.20%)
Aug 26, 2024 9.150 9.270 9.150 9.180 1,063,521 +0.05(+0.55%)
Aug 23, 2024 9.010 9.240 9.010 9.130 668,881 +0.39(+4.46%)
Aug 22, 2024 8.670 8.900 8.650 8.740 153,796 -0.03(-0.34%)
Aug 21, 2024 8.940 8.940 8.650 8.770 225,488 +0.01(+0.11%)
Aug 20, 2024 8.720 8.810 8.680 8.760 375,799 -0.15(-1.68%)
Aug 19, 2024 8.880 8.980 8.860 8.910 343,336 +0.05(+0.56%)
Aug 16, 2024 8.720 8.870 8.590 8.860 98,473 +0.14(+1.61%)
Aug 15, 2024 8.765 8.780 8.710 8.720 437,961 +0.15(+1.75%)
Aug 14, 2024 8.760 8.760 8.500 8.570 254,064 -0.20(-2.28%)
Aug 13, 2024 8.550 8.770 8.550 8.770 398,086 +0.14(+1.62%)
Aug 12, 2024 8.420 8.680 8.420 8.630 260,075 +0.08(+0.94%)
Aug 09, 2024 8.605 8.605 8.460 8.550 275,378 -0.03(-0.35%)
Aug 08, 2024 8.471 8.630 8.471 8.580 448,317 +0.18(+2.14%)
Aug 07, 2024 8.550 8.550 8.340 8.400 217,097 +0.02(+0.24%)
Aug 06, 2024 8.220 8.530 8.220 8.380 351,644 -0.15(-1.76%)
Aug 05, 2024 8.420 8.590 8.160 8.530 457,168 -0.03(-0.35%)
Aug 02, 2024 8.520 8.780 8.420 8.560 345,817 -0.01(-0.12%)
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.