ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Sekur Private Data Ltd (OP:SWISF)

0.0419 -0.0010 (-2.33%)
Streaming Delayed Price Updated: 2:45 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.0407 0.0510 0.0407 0.0419 22,400 -0.00(-2.33%)
Apr 09, 2026 0.0400 0.0430 0.0380 0.0429 66,571 +0.00(+7.25%)
Apr 08, 2026 0.0398 0.0400 0.0398 0.0400 43,300 +0.00(+0.50%)
Apr 07, 2026 0.0399 0.0399 0.0398 0.0398 15,500 +0.00(+1.02%)
Apr 06, 2026 0.0380 0.0394 0.0380 0.0394 21,360 +0.00(+2.34%)
Apr 02, 2026 0.0366 0.0385 0.0360 0.0385 109,000 +0.00(+9.07%)
Mar 31, 2026 0.0353 0 -0.00(-10.63%)
Mar 30, 2026 0.0381 0.0446 0.0381 0.0395 15,900 +0.00(+0.00%)
Mar 27, 2026 0.0365 0.0475 0.0360 0.0395 97,620 -0.00(-0.25%)
Mar 26, 2026 0.0434 0.0434 0.0350 0.0396 154,500 +0.00(+1.54%)
Mar 25, 2026 0.0390 0.0440 0.0390 0.0390 20,400 -0.00(-0.26%)
Mar 24, 2026 0.0391 0.0391 0.0391 0.0391 2,500 -0.00(-9.91%)
Mar 23, 2026 0.0434 0.0434 0.0434 0.0434 400 +0.00(+0.93%)
Mar 19, 2026 0.0430 0 +0.00(+6.17%)
Mar 18, 2026 0.0406 0.0420 0.0373 0.0405 33,933 +0.00(+9.76%)
Mar 17, 2026 0.0369 0.0425 0.0362 0.0369 17,810 +0.00(+0.54%)
Mar 16, 2026 0.0333 0.0367 0.0333 0.0367 46,225 +0.00(+4.86%)
Mar 13, 2026 0.0350 0.0440 0.0347 0.0350 345,660 -0.01(-16.27%)
Mar 12, 2026 0.0375 0.0418 0.0363 0.0418 120,000 -0.00(-6.90%)
Mar 10, 2026 0.0449 23 +0.00(+3.22%)
Mar 09, 2026 0.0435 0.0450 0.0361 0.0435 31,304 +0.01(+23.23%)
Mar 06, 2026 0.0360 0.0420 0.0325 0.0353 1,244,983 -0.01(-15.95%)
Mar 05, 2026 0.0420 0.0452 0.0420 0.0420 10,900 -0.00(-9.09%)
Mar 03, 2026 0.0462 0 +0.01(+12.41%)
Mar 02, 2026 0.0396 0.0459 0.0396 0.0411 69,794 -0.00(-4.20%)
Feb 27, 2026 0.0425 0.0478 0.0396 0.0429 34,503 -0.00(-8.72%)
Feb 26, 2026 0.0400 0.0475 0.0383 0.0470 86,216 +0.00(+9.81%)
Feb 25, 2026 0.0489 0.0530 0.0403 0.0428 284,710 -0.01(-12.47%)
Feb 24, 2026 0.0452 0.0489 0.0420 0.0489 195,897 +0.00(+6.77%)
Feb 23, 2026 0.0458 0.0458 0.0410 0.0458 63,717 +0.00(+11.44%)
Feb 20, 2026 0.0396 0.0411 0.0396 0.0411 10,350 -0.00(-3.29%)
Feb 19, 2026 0.0415 0.0425 0.0415 0.0425 13,500 +0.00(+2.41%)
Feb 17, 2026 0.0415 6 -0.00(-2.35%)
Feb 13, 2026 0.0437 0.0518 0.0425 0.0425 14,850 +0.00(+3.66%)
Feb 12, 2026 0.0410 0.0410 0.0410 0.0410 2,000 +0.00(+1.23%)
Feb 11, 2026 0.0410 0.0490 0.0400 0.0405 61,775 -0.00(-2.88%)
Feb 10, 2026 0.0414 0.0447 0.0414 0.0417 21,000 +0.00(+1.21%)
Feb 09, 2026 0.0412 0.0465 0.0396 0.0412 6,171 -0.00(-5.72%)
Feb 06, 2026 0.0473 0.0494 0.0398 0.0437 69,700 -0.00(-0.68%)
Feb 05, 2026 0.0395 0.0450 0.0395 0.0440 64,000 +0.00(+5.01%)
Feb 04, 2026 0.0422 0.0445 0.0410 0.0419 66,954 -0.00(-0.24%)
Feb 03, 2026 0.0445 0.0445 0.0410 0.0420 89,188 -0.01(-12.68%)
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.