ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Alpha Svcs & Hldgs S/Adr (OP:ALBKY)

1.070 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 1.050 1.105 1.030 1.070 182,100 +0.02(+1.90%)
Feb 19, 2026 1.040 1.080 1.039 1.050 37,991 -0.04(-3.67%)
Feb 18, 2026 1.070 1.140 1.060 1.090 50,172 +0.03(+2.83%)
Feb 17, 2026 1.020 1.080 1.000 1.060 146,684 +0.01(+0.95%)
Feb 13, 2026 1.070 1.100 1.030 1.050 796,075 -0.03(-3.23%)
Feb 12, 2026 1.105 1.140 1.020 1.085 505,428 -0.02(-1.36%)
Feb 11, 2026 1.220 1.220 1.060 1.100 1,924,853 -0.09(-7.95%)
Feb 10, 2026 1.210 1.240 1.170 1.195 21,881 -0.01(-1.24%)
Feb 09, 2026 1.150 1.235 1.150 1.210 38,229 +0.00(+0.00%)
Feb 06, 2026 1.210 1.220 1.183 1.210 31,661 +0.01(+0.83%)
Feb 05, 2026 1.180 1.220 1.180 1.200 32,746 +0.00(+0.17%)
Feb 04, 2026 1.190 1.250 1.180 1.198 27,314 +0.01(+0.67%)
Feb 03, 2026 1.250 1.250 1.190 1.190 147,933 +0.00(+0.00%)
Feb 02, 2026 1.190 1.220 1.190 1.190 157,799 +0.01(+1.28%)
Jan 30, 2026 1.190 1.220 1.140 1.175 98,874 -0.00(-0.42%)
Jan 29, 2026 1.153 1.185 1.150 1.180 34,530 +0.01(+0.85%)
Jan 28, 2026 1.200 1.200 1.130 1.170 42,553 +0.00(+0.00%)
Jan 27, 2026 1.050 1.190 1.050 1.170 67,711 +0.11(+10.90%)
Jan 26, 2026 1.070 1.080 1.030 1.055 38,288 +0.01(+1.44%)
Jan 23, 2026 1.010 1.040 1.010 1.040 7,928 +0.01(+0.97%)
Jan 22, 2026 1.045 1.080 1.030 1.030 23,486 +0.01(+0.98%)
Jan 21, 2026 0.9700 1.030 0.9700 1.020 387,056 +0.05(+4.62%)
Jan 20, 2026 1.000 1.000 0.9700 0.9750 14,677 -0.02(-1.52%)
Jan 16, 2026 1.010 1.050 0.9900 0.9900 91,874 -0.03(-2.94%)
Jan 15, 2026 1.000 1.030 1.000 1.020 54,712 +0.05(+5.15%)
Jan 14, 2026 1.000 1.020 0.9700 0.9700 99,274 -0.03(-3.00%)
Jan 13, 2026 0.9930 1.040 0.9800 1.000 283,816 +0.02(+1.78%)
Jan 12, 2026 1.000 1.020 0.9400 0.9825 41,230 +0.02(+2.34%)
Jan 09, 2026 0.9730 0.9750 0.9440 0.9600 44,752 +0.03(+3.23%)
Jan 08, 2026 0.9500 0.9600 0.9300 0.9300 57,865 -0.01(-1.06%)
Jan 07, 2026 0.9500 0.9500 0.9243 0.9400 29,700 +0.01(+1.62%)
Jan 06, 2026 0.9499 0.9600 0.9250 0.9250 234,149 -0.03(-3.65%)
Jan 05, 2026 0.9300 0.9600 0.8800 0.9600 46,522 +0.05(+5.49%)
Jan 02, 2026 0.9250 0.9600 0.9100 0.9100 9,668 +0.03(+3.41%)
Dec 31, 2025 0.9100 0.9100 0.8700 0.8800 155,186 -0.04(-4.35%)
Dec 30, 2025 0.9200 0.9200 0.8500 0.9200 33,975 -0.01(-1.08%)
Dec 29, 2025 0.9300 0.9300 0.8970 0.9300 12,948 +0.02(+2.49%)
Dec 26, 2025 0.9074 0.9074 0.9074 0.9074 244 -0.04(-4.48%)
Dec 24, 2025 0.9300 0.9500 0.9300 0.9500 4,228 +0.04(+4.97%)
Dec 23, 2025 0.9200 0.9500 0.9050 0.9050 73,224 -0.01(-0.55%)
Dec 22, 2025 0.9100 0.9300 0.8400 0.9100 41,943 +0.05(+5.81%)
Dec 19, 2025 0.8680 0.8980 0.8411 0.8600 17,178 +0.03(+4.18%)
Dec 18, 2025 0.8300 0.8500 0.8100 0.8255 151,056 +0.01(+1.03%)
Dec 17, 2025 0.9400 0.9400 0.7840 0.8171 279,859 +0.01(+0.88%)
Dec 16, 2025 0.9058 0.9335 0.7330 0.8100 1,595,209 -0.10(-10.99%)
Dec 15, 2025 0.9100 0.9899 0.8800 0.9100 190,144 +0.03(+3.05%)
Dec 12, 2025 0.8800 0.9200 0.8800 0.8831 174,947 -0.04(-4.01%)
Dec 11, 2025 0.9500 0.9500 0.8900 0.9200 486,163 -0.00(-0.05%)
Dec 10, 2025 0.9350 0.9500 0.9058 0.9205 18,275 +0.00(+0.01%)
Dec 09, 2025 0.9300 0.9500 0.8900 0.9204 92,174 -0.01(-1.56%)
Dec 08, 2025 0.8900 0.9433 0.8900 0.9350 117,309 +0.02(+1.63%)
Dec 05, 2025 0.9713 0.9713 0.9200 0.9200 4,043 +0.02(+2.22%)
Dec 04, 2025 0.9100 0.9350 0.9000 0.9000 99,135 -0.04(-4.26%)
Dec 03, 2025 0.9000 0.9400 0.9000 0.9400 2,772 +0.02(+1.90%)
Dec 02, 2025 0.9225 0.9400 0.9200 0.9225 2,999 -0.00(-0.27%)
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.