ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

ST Georges Eco Mng Corp (OP:SXOOF)

0.0368 +0.0007 (+1.94%)
Streaming Delayed Price Updated: 3:08 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.0361 0.0400 0.0351 0.0368 168,283 +0.00(+1.94%)
Dec 24, 2025 0.0361 0.0361 0.0361 0.0361 12,550 +0.00(+5.87%)
Dec 23, 2025 0.0361 0.0399 0.0341 0.0341 321,788 -0.00(-10.50%)
Dec 22, 2025 0.0372 0.0400 0.0341 0.0381 86,131 -0.00(-1.04%)
Dec 19, 2025 0.0350 0.0400 0.0330 0.0385 154,879 +0.00(+8.76%)
Dec 18, 2025 0.0358 0.0374 0.0350 0.0354 75,650 -0.00(-4.32%)
Dec 17, 2025 0.0352 0.0370 0.0352 0.0370 22,292 -0.00(-0.27%)
Dec 16, 2025 0.0342 0.0405 0.0342 0.0371 39,251 -0.00(-3.64%)
Dec 15, 2025 0.0430 0.0450 0.0360 0.0385 240,415 -0.00(-3.27%)
Dec 12, 2025 0.0388 0.0450 0.0370 0.0398 21,047 +0.00(+1.02%)
Dec 11, 2025 0.0369 0.0425 0.0360 0.0394 203,478 +0.00(+2.87%)
Dec 10, 2025 0.0389 0.0389 0.0370 0.0383 47,591 -0.00(-1.54%)
Dec 09, 2025 0.0384 0.0399 0.0375 0.0389 76,262 -0.00(-2.02%)
Dec 08, 2025 0.0376 0.0400 0.0376 0.0397 71,446 +0.00(+2.58%)
Dec 05, 2025 0.0400 0.0400 0.0370 0.0387 44,100 -0.00(-1.78%)
Dec 04, 2025 0.0398 0.0398 0.0360 0.0394 53,595 +0.00(+1.03%)
Dec 03, 2025 0.0390 0.0396 0.0390 0.0390 6,650 -0.00(-2.50%)
Dec 02, 2025 0.0400 0.0436 0.0384 0.0400 111,903 -0.00(-7.62%)
Dec 01, 2025 0.0386 0.0433 0.0362 0.0433 184,761 +0.00(+1.64%)
Nov 28, 2025 0.0410 0.0430 0.0390 0.0426 59,599 -0.00(-2.07%)
Nov 26, 2025 0.0416 0.0435 0.0403 0.0435 410,000 +0.00(+9.57%)
Nov 25, 2025 0.0320 0.0450 0.0320 0.0397 152,715 -0.00(-3.64%)
Nov 24, 2025 0.0400 0.0450 0.0383 0.0412 72,213 +0.00(+3.00%)
Nov 21, 2025 0.0420 0.0436 0.0375 0.0400 340,937 +0.00(+0.25%)
Nov 20, 2025 0.0352 0.0399 0.0350 0.0399 9,937 -0.00(-0.75%)
Nov 19, 2025 0.0369 0.0402 0.0353 0.0402 53,400 +0.01(+14.86%)
Nov 18, 2025 0.0377 0.0377 0.0350 0.0350 13,666 -0.00(-7.89%)
Nov 17, 2025 0.0393 0.0393 0.0353 0.0380 23,463 -0.00(-3.31%)
Nov 14, 2025 0.0400 0.0400 0.0300 0.0393 957,013 -0.00(-1.75%)
Nov 13, 2025 0.0400 0.0400 0.0395 0.0400 37,679 +0.00(+1.27%)
Nov 12, 2025 0.0390 0.0399 0.0390 0.0395 36,775 +0.00(+1.28%)
Nov 11, 2025 0.0391 0.0399 0.0390 0.0390 49,100 -0.00(-0.26%)
Nov 10, 2025 0.0395 0.0400 0.0391 0.0391 27,793 -0.00(-1.26%)
Nov 07, 2025 0.0390 0.0413 0.0390 0.0396 197,843 -0.00(-3.41%)
Nov 06, 2025 0.0415 0.0415 0.0390 0.0410 116,630 +0.00(+2.50%)
Nov 05, 2025 0.0391 0.0400 0.0390 0.0400 21,500 +0.00(+1.27%)
Nov 04, 2025 0.0412 0.0412 0.0395 0.0395 58,504 -0.00(-1.25%)
Nov 03, 2025 0.0400 0.0414 0.0395 0.0400 180,825 -0.00(-4.76%)
Oct 31, 2025 0.0459 0.0460 0.0418 0.0420 14,265 -0.00(-9.29%)
Oct 30, 2025 0.0400 0.0463 0.0400 0.0463 3,573 +0.00(+4.75%)
Oct 29, 2025 0.0442 0.0450 0.0400 0.0442 118,565 +0.00(+5.74%)
Oct 28, 2025 0.0402 0.0436 0.0400 0.0418 165,239 -0.00(-2.79%)
Oct 27, 2025 0.0470 0.0470 0.0414 0.0430 28,890 +0.00(+0.23%)
Oct 24, 2025 0.0438 0.0461 0.0410 0.0429 5,970 -0.00(-1.61%)
Oct 23, 2025 0.0420 0.0440 0.0400 0.0436 119,959 -0.00(-0.91%)
Oct 22, 2025 0.0401 0.0440 0.0400 0.0440 76,313 +0.00(+2.33%)
Oct 21, 2025 0.0473 0.0495 0.0416 0.0430 87,054 -0.00(-5.70%)
Oct 20, 2025 0.0446 0.0478 0.0446 0.0456 96,557 +0.00(+0.22%)
Oct 17, 2025 0.0478 0.0580 0.0446 0.0455 101,632 -0.00(-3.19%)
Oct 16, 2025 0.0600 0.0600 0.0470 0.0470 68,600 -0.00(-6.75%)
Oct 15, 2025 0.0481 0.0550 0.0450 0.0504 456,500 +0.00(+6.33%)
Oct 14, 2025 0.0488 0.0540 0.0421 0.0474 351,085 -0.01(-10.57%)
Oct 13, 2025 0.0485 0.0579 0.0450 0.0530 394,408 +0.01(+12.53%)
Oct 10, 2025 0.0426 0.0471 0.0389 0.0471 128,340 +0.00(+5.13%)
Oct 09, 2025 0.0454 0.0470 0.0440 0.0448 42,000 +0.00(+2.52%)
Oct 08, 2025 0.0470 0.0480 0.0430 0.0437 32,705 -0.00(-6.02%)
Oct 07, 2025 0.0430 0.0465 0.0425 0.0465 458,394 +0.00(+6.90%)
Oct 06, 2025 0.0421 0.0450 0.0396 0.0435 335,636 +0.00(+6.10%)
Oct 03, 2025 0.0400 0.0450 0.0400 0.0410 34,008 -0.00(-2.38%)
Oct 02, 2025 0.0392 0.0434 0.0391 0.0420 145,761 +0.00(+0.96%)
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.