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)

0.0410 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EST, Feb 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.0481 0.0481 0.0481 0.0481 1,763 +0.00(+0.00%)
Jan 30, 2026 0.0488 0.0510 0.0421 0.0481 24,290 -0.00(-2.63%)
Jan 29, 2026 0.0494 0.0494 0.0419 0.0494 15,501 +0.01(+12.27%)
Jan 28, 2026 0.0462 0.0510 0.0437 0.0440 61,116 -0.01(-10.93%)
Jan 27, 2026 0.0487 0.0494 0.0487 0.0494 200 +0.00(+2.49%)
Jan 26, 2026 0.0482 0.0560 0.0450 0.0482 42,242 +0.00(+10.05%)
Jan 23, 2026 0.0438 0.0550 0.0429 0.0438 27,805 +0.00(+0.00%)
Jan 22, 2026 0.0400 0.0439 0.0400 0.0438 34,278 +0.00(+4.29%)
Jan 21, 2026 0.0450 0.0450 0.0400 0.0420 125,909 +0.00(+4.74%)
Jan 20, 2026 0.0448 0.0480 0.0401 0.0401 96,210 -0.01(-18.83%)
Jan 16, 2026 0.0491 0.0558 0.0477 0.0494 32,648 -0.00(-1.79%)
Jan 15, 2026 0.0464 0.0568 0.0462 0.0503 51,625 -0.00(-7.71%)
Jan 14, 2026 0.0568 0.0568 0.0502 0.0545 36,325 +0.00(+0.18%)
Jan 13, 2026 0.0500 0.0550 0.0500 0.0544 54,657 -0.01(-9.33%)
Jan 12, 2026 0.0383 0.0600 0.0383 0.0600 581,811 +0.01(+26.58%)
Jan 09, 2026 0.0500 0.0505 0.0438 0.0474 113,015 -0.00(-5.20%)
Jan 08, 2026 0.0446 0.0500 0.0440 0.0500 12,450 +0.01(+13.64%)
Jan 07, 2026 0.0510 0.0510 0.0396 0.0440 105,007 -0.01(-13.89%)
Jan 06, 2026 0.0500 0.0513 0.0463 0.0511 150,766 +0.01(+20.24%)
Jan 05, 2026 0.0380 0.0490 0.0371 0.0425 91,802 +0.00(+8.70%)
Jan 02, 2026 0.0420 0.0478 0.0379 0.0391 95,400 -0.00(-5.56%)
Dec 31, 2025 0.0373 0.0414 0.0339 0.0414 372,766 +0.01(+15.32%)
Dec 30, 2025 0.0435 0.0435 0.0359 0.0359 277,474 -0.01(-14.93%)
Dec 29, 2025 0.0433 0.0447 0.0410 0.0422 112,655 +0.00(+0.72%)
Dec 26, 2025 0.0460 0.0460 0.0384 0.0419 163,980 -0.01(-12.71%)
Dec 24, 2025 0.0480 0.0480 0.0480 0.0480 416 +0.00(+6.67%)
Dec 23, 2025 0.0470 0.0480 0.0431 0.0450 89,545 -0.00(-9.82%)
Dec 22, 2025 0.0431 0.0500 0.0419 0.0499 46,298 +0.00(+10.89%)
Dec 19, 2025 0.0444 0.0450 0.0373 0.0450 20,700 +0.00(+7.91%)
Dec 18, 2025 0.0423 0.0442 0.0417 0.0417 36,033 -0.00(-6.92%)
Dec 17, 2025 0.0368 0.0450 0.0368 0.0448 37,104 +0.00(+0.45%)
Dec 16, 2025 0.0450 0.0450 0.0416 0.0446 53,005 +0.00(+6.70%)
Dec 15, 2025 0.0450 0.0450 0.0354 0.0418 75,543 +0.01(+15.15%)
Dec 12, 2025 0.0412 0.0431 0.0356 0.0363 130,990 -0.01(-14.99%)
Dec 11, 2025 0.0360 0.0450 0.0360 0.0427 32,401 +0.01(+22.70%)
Dec 10, 2025 0.0339 0.0368 0.0325 0.0348 209,800 -0.00(-4.40%)
Dec 09, 2025 0.0364 0.0364 0.0338 0.0364 32,427 +0.00(+0.00%)
Dec 08, 2025 0.0360 0.0364 0.0350 0.0364 60,100 -0.00(-4.21%)
Dec 05, 2025 0.0350 0.0380 0.0298 0.0380 218,794 +0.00(+8.57%)
Dec 04, 2025 0.0362 0.0369 0.0350 0.0350 243,100 +0.00(+0.00%)
Dec 03, 2025 0.0350 0.0350 0.0345 0.0350 10,485 +0.00(+9.38%)
Dec 02, 2025 0.0405 0.0406 0.0320 0.0320 88,672 -0.01(-19.40%)
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.