ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Puma Se ADR (OP: PUMSY )

4.170 +0.130 (+3.22%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 4.230 4.240 4.130 4.170 21,397 +0.13(+3.22%)
Sep 25, 2024 4.100 4.110 4.037 4.040 18,598 +0.03(+0.75%)
Sep 24, 2024 4.000 4.020 3.920 4.010 60,970 +0.12(+3.14%)
Sep 23, 2024 3.860 3.900 3.850 3.888 65,738 -0.02(-0.56%)
Sep 20, 2024 3.990 3.990 3.880 3.910 48,790 -0.21(-5.10%)
Sep 19, 2024 4.160 4.210 4.120 4.120 46,119 +0.01(+0.25%)
Sep 18, 2024 4.130 4.140 4.090 4.110 21,998 -0.08(-1.91%)
Sep 17, 2024 4.130 4.230 4.130 4.190 27,048 -0.05(-1.18%)
Sep 16, 2024 4.117 4.320 4.117 4.240 135,889 +0.09(+2.17%)
Sep 13, 2024 4.030 4.240 4.030 4.150 15,752 +0.00(+0.00%)
Sep 12, 2024 4.120 4.170 4.060 4.150 65,458 -0.01(-0.36%)
Sep 11, 2024 4.160 4.180 4.100 4.165 58,668 -0.04(-0.83%)
Sep 10, 2024 4.218 4.269 4.170 4.200 45,001 -0.10(-2.42%)
Sep 09, 2024 4.280 4.340 4.280 4.304 55,117 +0.02(+0.56%)
Sep 06, 2024 4.270 4.290 4.240 4.280 21,830 -0.01(-0.23%)
Sep 05, 2024 4.355 4.355 4.260 4.290 37,054 -0.02(-0.46%)
Sep 04, 2024 4.240 4.330 4.240 4.310 97,717 +0.07(+1.65%)
Sep 03, 2024 4.260 4.300 4.230 4.240 29,230 -0.01(-0.24%)
Aug 30, 2024 4.310 4.310 4.231 4.250 60,654 +0.08(+1.80%)
Aug 29, 2024 4.200 4.260 4.150 4.175 25,386 +0.02(+0.60%)
Aug 28, 2024 4.220 4.240 4.150 4.150 22,486 -0.09(-2.14%)
Aug 27, 2024 4.080 4.290 4.080 4.241 30,800 +0.14(+3.43%)
Aug 26, 2024 4.115 4.143 4.100 4.100 26,628 -0.02(-0.49%)
Aug 23, 2024 4.060 4.150 4.060 4.120 9,737 +0.05(+1.23%)
Aug 22, 2024 4.050 4.113 4.050 4.070 25,012 -0.04(-0.97%)
Aug 21, 2024 4.080 4.120 4.080 4.110 23,122 +0.05(+1.23%)
Aug 20, 2024 4.092 4.100 4.050 4.060 24,602 -0.02(-0.49%)
Aug 19, 2024 4.082 4.130 4.080 4.080 46,284 +0.07(+1.75%)
Aug 16, 2024 4.010 4.030 3.961 4.010 24,353 -0.01(-0.25%)
Aug 15, 2024 4.020 4.060 4.000 4.020 48,484 +0.04(+1.01%)
Aug 14, 2024 4.080 4.080 3.980 3.980 217,612 +0.05(+1.27%)
Aug 13, 2024 3.875 3.960 3.875 3.930 84,947 +0.16(+4.24%)
Aug 12, 2024 3.840 3.840 3.750 3.770 45,417 -0.02(-0.53%)
Aug 09, 2024 3.620 3.800 3.620 3.790 72,013 -0.07(-1.81%)
Aug 08, 2024 3.810 3.880 3.810 3.860 321,087 -0.10(-2.53%)
Aug 07, 2024 3.990 4.010 3.648 3.960 63,116 -0.52(-11.61%)
Aug 06, 2024 4.480 4.550 4.280 4.480 40,911 -0.09(-1.97%)
Aug 05, 2024 4.514 4.590 4.418 4.570 28,285 -0.15(-3.20%)
Aug 02, 2024 4.689 4.770 4.689 4.721 22,880 -0.06(-1.23%)
Aug 01, 2024 4.810 4.860 4.780 4.780 26,454 -0.17(-3.43%)
Jul 31, 2024 4.990 4.990 4.900 4.950 165,945 -0.03(-0.60%)
Jul 30, 2024 4.944 4.980 4.900 4.980 14,685 +0.02(+0.40%)
Jul 29, 2024 4.910 4.960 4.870 4.960 17,356 +0.04(+0.74%)
Jul 26, 2024 4.875 4.930 4.860 4.924 10,700 +0.15(+3.22%)
Jul 25, 2024 4.650 4.770 4.650 4.770 76,463 -0.05(-1.04%)
Jul 24, 2024 4.800 4.820 4.764 4.820 18,215 +0.00(+0.00%)
Jul 23, 2024 4.788 4.820 4.730 4.820 16,515 -0.01(-0.21%)
Jul 22, 2024 4.880 4.890 4.750 4.830 16,657 +0.07(+1.47%)
Jul 19, 2024 4.750 4.790 4.700 4.760 91,366 -0.03(-0.63%)
Jul 18, 2024 4.710 4.870 4.710 4.790 16,086 -0.01(-0.31%)
Jul 17, 2024 4.760 4.830 4.760 4.805 9,363 -0.00(-0.10%)
Jul 16, 2024 4.650 4.850 4.580 4.810 60,714 +0.02(+0.42%)
Jul 15, 2024 4.740 4.820 4.740 4.790 4,081 -0.02(-0.46%)
Jul 12, 2024 4.740 4.840 4.740 4.812 13,223 +0.14(+3.04%)
Jul 11, 2024 4.660 4.675 4.620 4.670 15,418 +0.07(+1.52%)
Jul 10, 2024 4.620 4.630 4.600 4.600 13,207 +0.06(+1.32%)
Jul 09, 2024 4.560 4.570 4.530 4.540 15,467 -0.04(-0.98%)
Jul 08, 2024 4.670 4.670 4.570 4.585 7,954 -0.13(-2.86%)
Jul 05, 2024 4.670 4.720 4.610 4.720 15,076 +0.06(+1.29%)
Jul 03, 2024 4.592 4.668 4.592 4.660 9,906 +0.04(+0.87%)
Jul 02, 2024 4.600 4.650 4.580 4.620 29,333 -0.02(-0.54%)
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.