ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Xtra Energy Corp (OP:XTPT)

0.6048 +0.0448 (+8.00%)
Streaming Delayed Price Updated: 3:58 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.5210 0.6051 0.5101 0.6048 55,506 +0.04(+8.00%)
Dec 24, 2025 0.5819 0.5900 0.5315 0.5600 15,693 -0.00(-0.18%)
Dec 23, 2025 0.5370 0.5749 0.5150 0.5610 30,751 +0.02(+2.88%)
Dec 22, 2025 0.5750 0.6074 0.5370 0.5453 46,753 -0.01(-2.63%)
Dec 19, 2025 0.6000 0.6100 0.5455 0.5600 70,935 -0.04(-6.68%)
Dec 18, 2025 0.6150 0.6200 0.5859 0.6001 34,731 -0.00(-0.32%)
Dec 17, 2025 0.6550 0.6599 0.6000 0.6020 37,211 -0.04(-5.95%)
Dec 16, 2025 0.6700 0.6700 0.6011 0.6401 89,355 -0.04(-5.87%)
Dec 15, 2025 0.7000 0.7410 0.6800 0.6800 41,970 -0.03(-4.28%)
Dec 12, 2025 0.7700 0.7899 0.7100 0.7104 39,323 -0.08(-9.79%)
Dec 11, 2025 0.7503 0.8000 0.6931 0.7875 41,059 +0.01(+1.63%)
Dec 10, 2025 0.8229 0.8229 0.6840 0.7749 68,656 +0.02(+3.32%)
Dec 09, 2025 0.7500 0.8000 0.7100 0.7500 138,720 -0.07(-9.09%)
Dec 08, 2025 0.6699 0.8468 0.6699 0.8250 277,364 +0.20(+32.53%)
Dec 05, 2025 0.6600 0.6648 0.6001 0.6225 62,795 +0.02(+2.89%)
Dec 04, 2025 0.6099 0.6995 0.6050 0.6050 144,999 +0.03(+5.95%)
Dec 03, 2025 0.5810 0.6500 0.5710 0.5710 42,534 -0.06(-9.37%)
Dec 02, 2025 0.6100 0.6350 0.5641 0.6300 55,964 +0.01(+2.07%)
Dec 01, 2025 0.5500 0.6473 0.5204 0.6172 46,336 +0.07(+12.22%)
Nov 28, 2025 0.5290 0.5500 0.5201 0.5500 66,209 +0.03(+5.77%)
Nov 26, 2025 0.5000 0.5498 0.4502 0.5200 92,374 +0.02(+3.36%)
Nov 25, 2025 0.5119 0.5119 0.4825 0.5031 7,525 -0.01(-1.33%)
Nov 24, 2025 0.5483 0.5582 0.4814 0.5099 34,418 +0.00(+0.02%)
Nov 21, 2025 0.5000 0.5100 0.4800 0.5098 29,554 -0.02(-3.61%)
Nov 20, 2025 0.5799 0.5940 0.4864 0.5289 85,675 -0.00(-0.58%)
Nov 19, 2025 0.5600 0.5699 0.5101 0.5320 31,701 -0.04(-6.63%)
Nov 18, 2025 0.6400 0.6400 0.5120 0.5698 44,669 +0.01(+1.59%)
Nov 17, 2025 0.6400 0.6400 0.5609 0.5609 17,419 -0.08(-12.36%)
Nov 14, 2025 0.6699 0.6700 0.6000 0.6400 56,828 -0.02(-3.03%)
Nov 13, 2025 0.5900 0.7100 0.5897 0.6600 154,281 +0.07(+11.86%)
Nov 12, 2025 0.5899 0.5989 0.5281 0.5900 79,961 +0.00(+0.00%)
Nov 11, 2025 0.5200 0.5900 0.5200 0.5900 58,971 +0.07(+12.40%)
Nov 10, 2025 0.5100 0.5992 0.4701 0.5249 113,694 +0.05(+11.63%)
Nov 07, 2025 0.4521 0.5000 0.4500 0.4702 59,589 -0.02(-3.35%)
Nov 06, 2025 0.4755 0.5099 0.4400 0.4865 92,145 +0.00(+0.33%)
Nov 05, 2025 0.4873 0.5248 0.4521 0.4849 121,165 -0.02(-4.42%)
Nov 04, 2025 0.5200 0.5500 0.4761 0.5073 131,713 -0.04(-7.75%)
Nov 03, 2025 0.5200 0.5500 0.4775 0.5499 231,623 -0.02(-3.00%)
Oct 31, 2025 0.5400 0.5730 0.5101 0.5669 117,965 +0.02(+4.11%)
Oct 30, 2025 0.5740 0.5740 0.5000 0.5445 161,435 -0.02(-3.46%)
Oct 29, 2025 0.6600 0.6600 0.5200 0.5640 399,260 -0.08(-11.88%)
Oct 28, 2025 0.7349 0.6700 0.6200 0.6400 383,787 -0.05(-7.25%)
Oct 27, 2025 0.6301 0.7935 0.6301 0.6900 205,665 +0.06(+8.99%)
Oct 24, 2025 0.7400 0.7590 0.6225 0.6331 309,500 -0.10(-13.27%)
Oct 23, 2025 0.7860 0.8200 0.6701 0.7300 253,333 +0.05(+7.10%)
Oct 22, 2025 0.7875 0.8797 0.6596 0.6816 288,367 -0.25(-27.02%)
Oct 21, 2025 0.9900 0.9900 0.7800 0.9340 222,939 +0.03(+3.78%)
Oct 20, 2025 1.160 1.160 0.8900 0.9000 445,911 -0.24(-21.05%)
Oct 17, 2025 1.390 1.550 1.060 1.140 383,196 -0.33(-22.37%)
Oct 16, 2025 1.800 1.800 1.360 1.468 358,121 -0.28(-16.09%)
Oct 15, 2025 1.570 1.860 1.500 1.750 556,728 +0.20(+12.90%)
Oct 14, 2025 1.290 1.700 1.230 1.550 705,387 +0.25(+19.23%)
Oct 13, 2025 0.9800 1.320 0.9100 1.300 544,865 +0.33(+34.02%)
Oct 10, 2025 1.020 1.085 0.8700 0.9700 503,038 -0.05(-4.62%)
Oct 09, 2025 1.080 1.160 1.017 1.017 311,343 -0.03(-3.14%)
Oct 08, 2025 1.160 1.240 0.9700 1.050 372,196 -0.09(-7.89%)
Oct 07, 2025 1.180 1.210 0.9630 1.140 288,794 -0.04(-3.27%)
Oct 06, 2025 1.100 1.340 1.080 1.179 586,815 +0.18(+17.86%)
Oct 03, 2025 0.9172 1.100 0.8500 0.9999 745,145 +0.15(+17.64%)
Oct 02, 2025 0.7371 0.8600 0.7371 0.8500 171,830 +0.09(+11.83%)
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.