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)

0.0422 +0.0003 (+0.72%)
Streaming Delayed Price Updated: 3:36 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.0500 0.0500 0.0342 0.0397 171,162 -0.01(-18.31%)
Nov 28, 2025 0.0454 0.0522 0.0353 0.0486 77,795 +0.00(+3.85%)
Nov 26, 2025 0.0480 0.0545 0.0352 0.0468 861,402 +0.01(+34.87%)
Nov 25, 2025 0.0369 0.0560 0.0298 0.0347 1,079,988 -0.00(-0.86%)
Nov 24, 2025 0.0205 0.0350 0.0205 0.0350 455,000 +0.01(+37.25%)
Nov 21, 2025 0.0238 0.0260 0.0216 0.0255 208,580 +0.00(+16.44%)
Nov 20, 2025 0.0218 0.0248 0.0214 0.0219 107,560 +0.00(+0.00%)
Nov 19, 2025 0.0280 0.0280 0.0205 0.0219 490,695 +0.00(+6.83%)
Nov 18, 2025 0.0214 0.0214 0.0205 0.0205 138,518 -0.00(-12.77%)
Nov 17, 2025 0.0200 0.0235 0.0200 0.0235 4,215 +0.00(+11.90%)
Nov 14, 2025 0.0210 0.0210 0.0210 0.0210 9,990 -0.00(-0.47%)
Nov 13, 2025 0.0238 0.0247 0.0120 0.0211 357,245 -0.00(-8.26%)
Nov 12, 2025 0.0270 0.0270 0.0230 0.0230 20,500 -0.01(-22.03%)
Nov 11, 2025 0.0272 0.0295 0.0250 0.0295 10,020 +0.00(+9.26%)
Nov 10, 2025 0.0266 0.0280 0.0265 0.0270 197,486 +0.00(+1.12%)
Nov 07, 2025 0.0279 0.0279 0.0220 0.0267 28,812 +0.00(+0.00%)
Nov 06, 2025 0.0256 0.0267 0.0256 0.0267 1,200 +0.00(+6.80%)
Nov 05, 2025 0.0280 0.0280 0.0250 0.0250 21,284 -0.00(-1.19%)
Nov 04, 2025 0.0264 0.0280 0.0240 0.0253 235,000 -0.00(-5.95%)
Nov 03, 2025 0.0272 0.0295 0.0239 0.0269 51,051 +0.00(+7.17%)
Oct 31, 2025 0.0260 0.0260 0.0251 0.0251 5,000 -0.00(-7.72%)
Oct 30, 2025 0.0277 0.0277 0.0251 0.0272 10,630 -0.00(-5.88%)
Oct 29, 2025 0.0289 0.0289 0.0277 0.0289 300,771 +0.00(+7.04%)
Oct 28, 2025 0.0250 0.0289 0.0250 0.0270 151,809 +0.00(+10.66%)
Oct 27, 2025 0.0300 0.0300 0.0208 0.0244 104,950 -0.00(-15.28%)
Oct 24, 2025 0.0272 0.0288 0.0248 0.0288 9,300 +0.00(+2.13%)
Oct 23, 2025 0.0230 0.0282 0.0230 0.0282 53,185 +0.00(+8.88%)
Oct 22, 2025 0.0251 0.0259 0.0230 0.0259 51,511 +0.00(+3.60%)
Oct 21, 2025 0.0275 0.0275 0.0250 0.0250 95,990 +0.00(+4.17%)
Oct 20, 2025 0.0265 0.0281 0.0240 0.0240 11,700 -0.00(-5.88%)
Oct 17, 2025 0.0259 0.0259 0.0255 0.0255 110,458 -0.00(-6.93%)
Oct 16, 2025 0.0270 0.0280 0.0270 0.0274 83,532 +0.00(+3.79%)
Oct 15, 2025 0.0264 0.0264 0.0264 0.0264 20,000 +0.00(+9.09%)
Oct 14, 2025 0.0210 0.0264 0.0210 0.0242 154,216 -0.00(-2.42%)
Oct 13, 2025 0.0219 0.0248 0.0201 0.0248 141,202 +0.00(+10.22%)
Oct 10, 2025 0.0239 0.0248 0.0210 0.0225 483,908 +0.00(+4.65%)
Oct 09, 2025 0.0230 0.0252 0.0215 0.0215 19,404 -0.00(-6.52%)
Oct 08, 2025 0.0247 0.0258 0.0230 0.0230 584,464 +0.00(+7.48%)
Oct 07, 2025 0.0250 0.0258 0.0214 0.0214 208,126 -0.00(-14.40%)
Oct 06, 2025 0.0240 0.0301 0.0219 0.0250 661,620 +0.00(+4.17%)
Oct 03, 2025 0.0250 0.0254 0.0240 0.0240 624,617 -0.00(-2.04%)
Oct 02, 2025 0.0247 0.0275 0.0245 0.0245 269,293 -0.00(-1.21%)
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.