ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Air France-Klm Ads (OP:AFLYY)

1.060 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 16, 2026 1.060 1.100 1.060 1.060 136,966 -0.00(-0.33%)
Mar 13, 2026 1.100 1.100 1.050 1.063 199,758 -0.05(-4.87%)
Mar 12, 2026 1.130 1.130 1.100 1.118 124,733 -0.03(-2.78%)
Mar 11, 2026 1.150 1.150 1.130 1.150 146,649 -0.01(-0.78%)
Mar 10, 2026 1.155 1.170 1.130 1.159 360,307 +0.04(+3.48%)
Mar 09, 2026 1.120 1.125 1.100 1.120 303,248 -0.04(-3.45%)
Mar 06, 2026 1.132 1.170 1.120 1.160 134,000 -0.02(-1.28%)
Mar 05, 2026 1.210 1.210 1.140 1.175 189,551 -0.04(-3.37%)
Mar 04, 2026 1.170 1.240 1.170 1.216 186,388 +0.03(+2.62%)
Mar 03, 2026 1.140 1.210 1.110 1.185 555,227 -0.06(-5.20%)
Mar 02, 2026 1.275 1.340 1.250 1.250 364,392 -0.16(-11.35%)
Feb 27, 2026 1.460 1.470 1.390 1.410 607,160 -0.09(-6.00%)
Feb 26, 2026 1.510 1.520 1.490 1.500 485,919 +0.02(+1.69%)
Feb 25, 2026 1.460 1.480 1.456 1.475 141,560 +0.02(+1.03%)
Feb 24, 2026 1.490 1.500 1.430 1.460 108,094 -0.03(-2.01%)
Feb 23, 2026 1.520 1.520 1.470 1.490 173,179 +0.07(+4.86%)
Feb 20, 2026 1.450 1.450 1.400 1.421 245,991 -0.06(-4.28%)
Feb 19, 2026 1.440 1.500 1.410 1.484 394,683 +0.15(+11.62%)
Feb 18, 2026 1.330 1.330 1.290 1.330 72,538 -0.05(-3.62%)
Feb 17, 2026 1.380 1.380 1.350 1.380 42,897 +0.04(+3.14%)
Feb 13, 2026 1.330 1.360 1.330 1.338 27,259 -0.01(-0.89%)
Feb 12, 2026 1.410 1.410 1.350 1.350 5,520 +0.00(+0.00%)
Feb 11, 2026 1.380 1.380 1.350 1.350 3,745 -0.03(-2.17%)
Feb 10, 2026 1.460 1.460 1.350 1.380 85,253 -0.06(-3.83%)
Feb 09, 2026 1.420 1.450 1.400 1.435 121,134 +0.07(+5.51%)
Feb 06, 2026 1.370 1.390 1.350 1.360 197,925 +0.05(+3.42%)
Feb 05, 2026 1.300 1.315 1.280 1.315 29,678 +0.03(+2.33%)
Feb 04, 2026 1.270 1.330 1.260 1.285 44,587 -0.01(-0.66%)
Feb 03, 2026 1.295 1.340 1.287 1.294 45,577 +0.00(+0.27%)
Feb 02, 2026 1.300 1.300 1.240 1.290 38,070 +0.04(+3.20%)
Jan 30, 2026 1.270 1.270 1.224 1.250 10,970 +0.03(+2.46%)
Jan 29, 2026 1.207 1.260 1.207 1.220 63,716 +0.00(+0.00%)
Jan 28, 2026 1.230 1.238 1.210 1.220 12,614 +0.02(+1.67%)
Jan 27, 2026 1.180 1.204 1.170 1.200 57,461 +0.00(+0.00%)
Jan 26, 2026 1.200 1.212 1.190 1.200 56,352 -0.03(-2.44%)
Jan 23, 2026 1.220 1.230 1.172 1.230 10,224 -0.02(-1.20%)
Jan 22, 2026 1.250 1.260 1.240 1.245 45,122 +0.04(+2.89%)
Jan 21, 2026 1.250 1.250 1.200 1.210 47,502 +0.03(+2.54%)
Jan 20, 2026 1.190 1.200 1.160 1.180 51,211 -0.03(-2.24%)
Jan 16, 2026 1.210 1.220 1.204 1.207 33,076 -0.04(-3.44%)
Jan 15, 2026 1.170 1.250 1.170 1.250 53,079 +0.04(+3.31%)
Jan 14, 2026 1.220 1.220 1.170 1.210 116,904 -0.07(-5.39%)
Jan 13, 2026 1.265 1.290 1.265 1.279 32,206 +0.02(+1.51%)
Jan 12, 2026 1.280 1.280 1.230 1.260 28,363 -0.02(-1.56%)
Jan 09, 2026 1.285 1.310 1.270 1.280 37,063 -0.05(-4.12%)
Jan 08, 2026 1.360 1.360 1.320 1.335 6,771 -0.02(-1.69%)
Jan 07, 2026 1.380 1.380 1.358 1.358 38,761 +0.01(+0.59%)
Jan 06, 2026 1.370 1.380 1.350 1.350 47,306 +0.01(+0.75%)
Jan 05, 2026 1.320 1.350 1.310 1.340 18,536 -0.05(-3.30%)
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.