ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Bell Rose Capital Inc (OP:BELR)

0.0009 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Apr 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2026 0.0009 0.0009 0.0008 0.0009 54,225,100 +0.00(+0.00%)
Apr 13, 2026 0.0011 0.0011 0.0009 0.0009 8,688,407 -0.00(-10.00%)
Apr 10, 2026 0.0009 0.0011 0.0009 0.0010 59,919,236 +0.00(+11.11%)
Apr 09, 2026 0.0009 0.0009 0.0007 0.0009 45,161,168 +0.00(+0.00%)
Apr 08, 2026 0.0010 0.0011 0.0008 0.0009 29,072,060 -0.00(-18.18%)
Apr 07, 2026 0.0011 0.0011 0.0009 0.0011 7,926,800 +0.00(+0.00%)
Apr 06, 2026 0.0010 0.0011 0.0009 0.0011 24,047,888 +0.00(+22.22%)
Apr 02, 2026 0.0012 0.0012 0.0009 0.0009 91,254,064 -0.00(-25.00%)
Apr 01, 2026 0.0012 0.0013 0.0010 0.0012 33,983,992 +0.00(+0.00%)
Mar 31, 2026 0.0007 0.0016 0.0007 0.0012 205,775,760 +0.00(+100.00%)
Mar 30, 2026 0.0012 0.0012 0.0006 0.0006 83,933,928 -0.00(-45.45%)
Mar 27, 2026 0.0011 0.0012 0.0010 0.0011 15,717,180 +0.00(+0.00%)
Mar 26, 2026 0.0015 0.0015 0.0011 0.0011 88,047,952 -0.00(-21.43%)
Mar 25, 2026 0.0016 0.0017 0.0014 0.0014 32,437,542 -0.00(-17.65%)
Mar 24, 2026 0.0020 0.0022 0.0015 0.0017 51,617,136 -0.00(-15.00%)
Mar 23, 2026 0.0020 0.0022 0.0016 0.0020 49,053,732 +0.00(+0.00%)
Mar 20, 2026 0.0019 0.0024 0.0015 0.0020 129,977,056 +0.00(+11.11%)
Mar 19, 2026 0.0015 0.0019 0.0011 0.0018 150,673,872 +0.00(+12.50%)
Mar 18, 2026 0.0023 0.0023 0.0012 0.0016 221,543,232 -0.00(-30.43%)
Mar 17, 2026 0.0026 0.0026 0.0011 0.0023 239,127,232 +0.00(+43.75%)
Mar 16, 2026 0.0006 0.0016 0.0006 0.0016 495,640,256 +0.00(+166.67%)
Mar 13, 2026 0.0006 0.0006 0.0005 0.0006 14,424,291 +0.00(+0.00%)
Mar 12, 2026 0.0005 0.0006 0.0004 0.0006 109,927,568 +0.00(+20.00%)
Mar 11, 2026 0.0004 0.0006 0.0003 0.0005 189,248,208 +0.00(+25.00%)
Mar 10, 2026 0.0003 0.0004 0.0003 0.0004 368,950 +0.00(+0.00%)
Mar 09, 2026 0.0004 0.0005 0.0003 0.0004 26,008,696 +0.00(+0.00%)
Mar 06, 2026 0.0004 0.0005 0.0004 0.0004 985,690 +0.00(+0.00%)
Mar 05, 2026 0.0005 0.0005 0.0004 0.0004 64,088,744 -0.00(-20.00%)
Mar 04, 2026 0.0005 0.0006 0.0004 0.0005 11,726,257 +0.00(+0.00%)
Mar 03, 2026 0.0006 0.0006 0.0004 0.0005 20,818,268 +0.00(+0.00%)
Mar 02, 2026 0.0004 0.0006 0.0004 0.0005 165,888,304 +0.00(+25.00%)
Feb 27, 2026 0.0004 0.0004 0.0004 0.0004 6,569,501 +0.00(+0.00%)
Feb 26, 2026 0.0004 0.0004 0.0003 0.0004 21,740,972 +0.00(+0.00%)
Feb 25, 2026 0.0004 0.0004 0.0003 0.0004 13,293,955 +0.00(+33.33%)
Feb 24, 2026 0.0004 0.0004 0.0003 0.0003 5,581,266 +0.00(+0.00%)
Feb 23, 2026 0.0004 0.0004 0.0003 0.0003 5,658,094 -0.00(-25.00%)
Feb 20, 2026 0.0007 0.0007 0.0003 0.0004 341,469,472 -0.00(-42.86%)
Feb 19, 2026 0.0006 0.0008 0.0004 0.0007 240,304,256 +0.00(+75.00%)
Feb 18, 2026 0.0004 0.0004 0.0004 0.0004 12,256,712 +0.00(+0.00%)
Feb 17, 2026 0.0003 0.0004 0.0003 0.0004 63,367,864 +0.00(+33.33%)
Feb 13, 2026 0.0003 0.0003 0.0003 0.0003 10,515,000 +0.00(+0.00%)
Feb 12, 2026 0.0002 0.0003 0.0002 0.0003 315,531,840 +0.00(+50.00%)
Feb 11, 2026 0.0002 0.0002 0.0002 0.0002 1,000 +0.00(+0.00%)
Feb 10, 2026 0.0002 0.0002 0.0002 0.0002 1,309,000 +0.00(+0.00%)
Feb 09, 2026 0.0002 0.0003 0.0002 0.0002 192,997,856 +0.00(+0.00%)
Feb 06, 2026 0.0002 0.0002 0.0002 0.0002 39,000 +0.00(+0.00%)
Feb 05, 2026 0.0002 0.0002 0.0002 0.0002 30,000 +0.00(+100.00%)
Feb 04, 2026 0.0002 0.0002 0.0001 0.0001 1,839,200 -0.00(-50.00%)
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.