ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Doubleview Cap (OP:DBLVF)

0.9000 +0.1248 (+16.10%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 0.7850 0.9000 0.7800 0.9000 304,744 +0.12(+16.10%)
Jan 08, 2026 0.7486 0.7752 0.7400 0.7752 5,435 +0.02(+3.15%)
Jan 07, 2026 0.7552 0.7559 0.7430 0.7515 93,729 -0.01(-1.12%)
Jan 06, 2026 0.7472 0.7669 0.7400 0.7600 69,935 +0.02(+2.05%)
Jan 05, 2026 0.7300 0.7651 0.7300 0.7447 78,121 +0.03(+4.18%)
Jan 02, 2026 0.7130 0.7186 0.7130 0.7148 68,000 +0.02(+3.00%)
Dec 31, 2025 0.7077 0.7100 0.6872 0.6940 66,000 -0.01(-0.86%)
Dec 30, 2025 0.7074 0.7074 0.7000 0.7000 50,400 +0.02(+2.94%)
Dec 29, 2025 0.6600 0.6800 0.6300 0.6800 63,649 -0.03(-4.23%)
Dec 26, 2025 0.7160 0.7160 0.6956 0.7100 6,100 +0.04(+5.97%)
Dec 24, 2025 0.6774 0.6810 0.6639 0.6700 18,447 -0.02(-2.23%)
Dec 23, 2025 0.7137 0.7137 0.6774 0.6853 218,452 -0.00(-0.06%)
Dec 22, 2025 0.7250 0.7250 0.6642 0.6857 138,988 -0.04(-5.95%)
Dec 19, 2025 0.7250 0.7389 0.7250 0.7291 79,159 -0.03(-4.05%)
Dec 18, 2025 0.7459 0.7680 0.7228 0.7599 46,640 +0.01(+1.23%)
Dec 17, 2025 0.7600 0.7601 0.7507 0.7507 3,052 +0.01(+1.32%)
Dec 16, 2025 0.7371 0.7476 0.7315 0.7409 6,435 -0.01(-1.21%)
Dec 15, 2025 0.7675 0.7700 0.7400 0.7500 109,461 +0.00(+0.40%)
Dec 12, 2025 0.7805 0.8049 0.7400 0.7470 25,695 -0.03(-4.23%)
Dec 11, 2025 0.7970 0.8109 0.7800 0.7800 20,182 -0.02(-2.50%)
Dec 10, 2025 0.7861 0.8000 0.7670 0.8000 98,480 +0.01(+1.28%)
Dec 09, 2025 0.7800 0.7942 0.7766 0.7899 35,482 +0.01(+1.53%)
Dec 08, 2025 0.8467 0.8514 0.7780 0.7780 73,049 -0.12(-13.07%)
Dec 05, 2025 0.8490 0.9220 0.8490 0.8950 71,370 -0.01(-1.10%)
Dec 04, 2025 0.9170 0.9200 0.9050 0.9050 39,517 -0.01(-1.30%)
Dec 03, 2025 0.8700 0.9494 0.8700 0.9169 169,404 +0.05(+6.06%)
Dec 02, 2025 0.9019 0.9019 0.8445 0.8645 49,183 -0.02(-1.76%)
Dec 01, 2025 0.8500 0.9000 0.8500 0.8800 184,490 +0.05(+6.02%)
Nov 28, 2025 0.8690 0.8690 0.8245 0.8300 114,315 -0.07(-7.78%)
Nov 26, 2025 0.8880 0.9240 0.8198 0.9000 575,661 +0.11(+13.88%)
Nov 25, 2025 0.8443 0.8810 0.7380 0.7903 450,683 +0.02(+2.64%)
Nov 24, 2025 0.6520 0.7700 0.6520 0.7700 1,249,875 +0.17(+27.84%)
Nov 21, 2025 0.5850 0.6080 0.5850 0.6023 23,000 +0.01(+1.40%)
Nov 20, 2025 0.5500 0.6080 0.5464 0.5940 166,219 +0.07(+12.99%)
Nov 19, 2025 0.5200 0.5257 0.5200 0.5257 40,000 +0.00(+0.90%)
Nov 18, 2025 0.5400 0.5400 0.5210 0.5210 13,820 -0.01(-1.83%)
Nov 17, 2025 0.5542 0.5542 0.5276 0.5307 14,771 -0.03(-5.38%)
Nov 14, 2025 0.5609 0.5636 0.5597 0.5609 5,275 -0.01(-1.60%)
Nov 13, 2025 0.5811 0.5811 0.5700 0.5700 26,000 -0.03(-4.41%)
Nov 12, 2025 0.5938 0.6030 0.5938 0.5963 104,125 +0.02(+3.34%)
Nov 11, 2025 0.5790 0.6000 0.5770 0.5770 5,250 +0.01(+2.27%)
Nov 10, 2025 0.5755 0.5758 0.5615 0.5642 153,100 -0.00(-0.67%)
Nov 07, 2025 0.5700 0.5715 0.5541 0.5680 108,425 -0.00(-0.35%)
Nov 06, 2025 0.5700 0.5719 0.5600 0.5700 109,571 -0.00(-0.51%)
Nov 05, 2025 0.5460 0.5729 0.5460 0.5729 89,070 +0.03(+5.80%)
Nov 04, 2025 0.5520 0.5589 0.5415 0.5415 36,230 -0.03(-4.41%)
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.