ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Element 29 Res Inc (OP:EMTRF)

0.9500 -0.0232 (-2.38%)
Streaming Delayed Price Updated: 1:35 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2026 0.9732 0.9732 0.9696 0.9732 856 -0.01(-0.90%)
Apr 27, 2026 0.9780 0.9820 0.9780 0.9820 2,440 -0.01(-1.31%)
Apr 24, 2026 0.9950 1.000 0.9755 0.9950 45,015 +0.01(+1.30%)
Apr 23, 2026 1.000 1.020 0.9822 0.9822 42,100 -0.02(-2.32%)
Apr 22, 2026 0.9712 1.020 0.9712 1.006 108,574 +0.01(+0.55%)
Apr 21, 2026 0.9935 1.000 0.9905 1.000 60,100 +0.00(+0.00%)
Apr 20, 2026 1.010 1.010 0.9854 1.000 69,268 +0.00(+0.00%)
Apr 17, 2026 0.9900 1.000 0.9781 1.000 46,713 +0.02(+1.68%)
Apr 16, 2026 0.9835 0.9835 0.9835 0.9835 1,000 +0.03(+2.83%)
Apr 15, 2026 0.9550 0.9820 0.9424 0.9564 59,750 +0.01(+1.24%)
Apr 14, 2026 0.9500 0.9600 0.9447 0.9447 32,800 -0.01(-0.56%)
Apr 13, 2026 0.9446 1.000 0.9300 0.9500 68,785 +0.01(+1.06%)
Apr 10, 2026 0.9331 0.9400 0.9000 0.9400 65,307 +0.00(+0.53%)
Apr 09, 2026 0.9053 0.9350 0.9000 0.9350 71,400 +0.03(+3.75%)
Apr 08, 2026 0.8495 0.9200 0.8280 0.9012 122,030 +0.10(+12.65%)
Apr 07, 2026 0.8000 0.8000 0.8000 0.8000 500 +0.00(+0.00%)
Apr 06, 2026 0.8500 0.8880 0.7910 0.8000 70,486 -0.03(-3.66%)
Apr 02, 2026 0.8240 0.8304 0.8038 0.8304 24,920 -0.03(-3.73%)
Apr 01, 2026 0.8300 0.8854 0.8260 0.8626 82,600 +0.07(+8.31%)
Mar 31, 2026 0.7793 0.7991 0.7706 0.7964 38,215 +0.02(+3.16%)
Mar 30, 2026 0.7681 0.7800 0.7600 0.7720 56,671 -0.01(-1.03%)
Mar 27, 2026 0.7701 0.7900 0.7650 0.7800 23,919 +0.00(+0.00%)
Mar 26, 2026 0.7750 0.7914 0.7750 0.7800 51,226 -0.01(-1.27%)
Mar 25, 2026 0.8180 0.8180 0.7700 0.7900 23,110 -0.03(-3.66%)
Mar 24, 2026 0.7900 0.8250 0.7800 0.8200 107,874 +0.02(+2.50%)
Mar 23, 2026 0.8249 0.8700 0.7800 0.8000 42,530 -0.01(-0.93%)
Mar 20, 2026 0.8100 0.9550 0.7800 0.8075 123,125 -0.04(-5.12%)
Mar 19, 2026 0.8417 0.8669 0.7800 0.8511 71,148 -0.07(-7.49%)
Mar 18, 2026 0.9350 0.9360 0.9200 0.9200 17,500 -0.01(-0.54%)
Mar 17, 2026 0.9000 0.9250 0.8928 0.9250 102,200 +0.03(+2.78%)
Mar 16, 2026 0.9000 0.9000 0.8981 0.9000 51,850 +0.00(+0.00%)
Mar 13, 2026 0.9000 0.9000 0.9000 0.9000 9,500 +0.00(+0.00%)
Mar 12, 2026 0.9100 0.9123 0.9000 0.9000 17,100 +0.00(+0.00%)
Mar 11, 2026 0.9500 0.9500 0.8921 0.9000 90,090 -0.06(-6.44%)
Mar 10, 2026 0.9420 0.9620 0.9420 0.9620 92,400 +0.02(+2.34%)
Mar 09, 2026 0.9765 0.9765 0.8851 0.9400 77,048 +0.01(+0.95%)
Mar 06, 2026 0.8525 0.9348 0.8525 0.9312 181,130 +0.05(+5.89%)
Mar 05, 2026 0.8800 0.8871 0.8440 0.8794 90,180 -0.01(-1.09%)
Mar 04, 2026 0.9300 0.9300 0.8750 0.8891 228,772 -0.03(-3.61%)
Mar 03, 2026 0.9150 0.9300 0.9020 0.9224 132,678 +0.02(+2.48%)
Mar 02, 2026 0.8461 0.9532 0.8300 0.9001 141,005 +0.09(+10.78%)
Feb 27, 2026 0.8250 0.8362 0.8100 0.8125 32,628 -0.01(-0.78%)
Feb 26, 2026 0.8225 0.8250 0.8088 0.8189 66,080 -0.00(-0.13%)
Feb 25, 2026 0.8025 0.8529 0.8000 0.8200 55,954 +0.02(+2.05%)
Feb 24, 2026 0.8077 0.8170 0.8035 0.8035 58,860 -0.01(-0.80%)
Feb 23, 2026 0.8086 0.8136 0.8073 0.8100 11,195 -0.00(-0.61%)
Feb 20, 2026 0.7674 0.8150 0.7600 0.8150 32,228 +0.03(+3.82%)
Feb 19, 2026 0.7890 0.8000 0.7800 0.7850 116,891 +0.01(+0.64%)
Feb 18, 2026 0.7910 0.8000 0.7800 0.7800 24,265 -0.02(-2.50%)
Feb 17, 2026 0.8200 0.8200 0.7910 0.8000 5,500 -0.05(-5.55%)
Feb 13, 2026 0.8316 0.8525 0.8299 0.8470 138,836 +0.02(+2.05%)
Feb 12, 2026 0.8421 0.8700 0.8300 0.8300 141,794 -0.04(-4.05%)
Feb 11, 2026 0.8562 0.8750 0.8500 0.8650 159,198 -0.02(-1.70%)
Feb 10, 2026 0.8700 0.9000 0.8645 0.8800 235,000 +0.03(+3.53%)
Feb 09, 2026 0.8925 0.9150 0.8100 0.8500 392,900 +0.01(+1.67%)
Feb 06, 2026 0.7860 0.8400 0.7700 0.8360 95,700 +0.04(+5.04%)
Feb 05, 2026 0.8546 0.8638 0.7700 0.7959 124,575 -0.04(-4.26%)
Feb 04, 2026 0.8900 0.9103 0.8100 0.8313 96,967 -0.07(-8.14%)
Feb 03, 2026 0.8978 0.9150 0.8900 0.9050 79,980 -0.01(-1.29%)
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.