ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

American Pacific Mng (OP:USGDF)

0.1012 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.1022 0.1091 0.0989 0.1012 439,879 -0.01(-5.68%)
Apr 24, 2026 0.1090 0.1103 0.1059 0.1073 457,873 -0.00(-1.20%)
Apr 23, 2026 0.1131 0.1131 0.1085 0.1086 71,161 -0.00(-1.63%)
Apr 22, 2026 0.1113 0.1142 0.1089 0.1104 464,630 -0.00(-2.73%)
Apr 21, 2026 0.1149 0.1168 0.1114 0.1135 31,436 -0.01(-4.62%)
Apr 20, 2026 0.1171 0.1200 0.1123 0.1190 538,800 -0.00(-3.49%)
Apr 17, 2026 0.1217 0.1319 0.1187 0.1233 151,920 +0.00(+0.82%)
Apr 16, 2026 0.1213 0.1249 0.1204 0.1223 102,490 -0.00(-0.41%)
Apr 15, 2026 0.1213 0.1280 0.1190 0.1228 277,293 -0.00(-2.31%)
Apr 14, 2026 0.1240 0.1300 0.1214 0.1257 211,693 -0.00(-3.31%)
Apr 13, 2026 0.1254 0.1340 0.1142 0.1300 120,178 +0.00(+1.33%)
Apr 10, 2026 0.1430 0.1430 0.1187 0.1283 160,527 +0.00(+0.39%)
Apr 09, 2026 0.1170 0.1343 0.1109 0.1278 259,111 +0.01(+11.13%)
Apr 08, 2026 0.1310 0.1310 0.1050 0.1150 308,443 -0.00(-1.71%)
Apr 07, 2026 0.1050 0.1191 0.1050 0.1170 19,529 -0.00(-2.34%)
Apr 06, 2026 0.1208 0.1208 0.1178 0.1198 46,778 +0.00(+1.27%)
Apr 02, 2026 0.1183 0.1225 0.1125 0.1183 32,000 +0.00(+0.00%)
Apr 01, 2026 0.1217 0.1217 0.1147 0.1183 22,100 +0.00(+2.87%)
Mar 31, 2026 0.1198 0.1198 0.1100 0.1150 81,900 +0.01(+6.09%)
Mar 30, 2026 0.1210 0.1210 0.1020 0.1084 305,300 -0.01(-5.74%)
Mar 27, 2026 0.1142 0.1200 0.1142 0.1150 24,500 -0.00(-4.01%)
Mar 26, 2026 0.1270 0.1270 0.1171 0.1198 115,854 -0.00(-0.17%)
Mar 25, 2026 0.1200 0.1300 0.1120 0.1200 308,306 +0.01(+14.29%)
Mar 24, 2026 0.1090 0.1090 0.0994 0.1050 501,645 -0.00(-1.41%)
Mar 23, 2026 0.1095 0.1095 0.1017 0.1065 216,108 -0.00(-2.38%)
Mar 20, 2026 0.1050 0.1102 0.1000 0.1091 1,076,689 +0.00(+0.37%)
Mar 19, 2026 0.1180 0.1180 0.1064 0.1087 910,046 -0.01(-9.94%)
Mar 18, 2026 0.1190 0.1220 0.1168 0.1207 85,590 -0.00(-2.82%)
Mar 17, 2026 0.1289 0.1289 0.1168 0.1242 347,403 -0.00(-1.43%)
Mar 16, 2026 0.1150 0.1310 0.1150 0.1260 239,019 +0.00(+2.94%)
Mar 13, 2026 0.1320 0.1325 0.1175 0.1224 994,709 -0.01(-5.12%)
Mar 12, 2026 0.1367 0.1367 0.1290 0.1290 333,283 -0.01(-4.80%)
Mar 11, 2026 0.1300 0.1367 0.1300 0.1355 218,163 +0.01(+4.23%)
Mar 10, 2026 0.1299 0.1325 0.1251 0.1300 564,698 +0.01(+4.00%)
Mar 09, 2026 0.1291 0.1349 0.1250 0.1250 396,910 -0.00(-2.34%)
Mar 06, 2026 0.1277 0.1348 0.1249 0.1280 228,465 +0.00(+3.23%)
Mar 05, 2026 0.1325 0.1331 0.1240 0.1240 397,662 -0.01(-3.88%)
Mar 04, 2026 0.1350 0.1379 0.1290 0.1290 71,304 +0.00(+0.70%)
Mar 03, 2026 0.1375 0.1375 0.1257 0.1281 720,478 -0.01(-8.50%)
Mar 02, 2026 0.1412 0.1430 0.1387 0.1400 411,243 -0.00(-1.69%)
Feb 27, 2026 0.1432 0.1432 0.1400 0.1424 254,664 -0.00(-0.56%)
Feb 26, 2026 0.1503 0.1528 0.1402 0.1432 215,592 -0.00(-1.98%)
Feb 25, 2026 0.1404 0.1500 0.1378 0.1461 472,350 +0.00(+3.03%)
Feb 24, 2026 0.1500 0.1500 0.1381 0.1418 446,713 -0.00(-0.07%)
Feb 23, 2026 0.1500 0.1500 0.1381 0.1419 977,755 +0.01(+3.65%)
Feb 20, 2026 0.1250 0.1369 0.1200 0.1369 2,955,387 +0.01(+8.22%)
Feb 19, 2026 0.1327 0.1370 0.1255 0.1265 711,509 -0.00(-1.33%)
Feb 18, 2026 0.1265 0.1345 0.1255 0.1282 752,657 +0.00(+0.55%)
Feb 17, 2026 0.1267 0.1381 0.1266 0.1275 359,035 -0.00(-1.70%)
Feb 13, 2026 0.1293 0.1377 0.1275 0.1297 1,400,166 -0.00(-0.54%)
Feb 12, 2026 0.1305 0.1400 0.1280 0.1304 648,930 -0.01(-5.23%)
Feb 11, 2026 0.1350 0.1410 0.1280 0.1376 1,063,421 +0.01(+4.24%)
Feb 10, 2026 0.1434 0.1434 0.1280 0.1320 1,267,575 -0.01(-7.69%)
Feb 09, 2026 0.1440 0.1520 0.1382 0.1430 922,060 -0.00(-0.97%)
Feb 06, 2026 0.1450 0.1521 0.1410 0.1444 876,987 +0.00(+1.48%)
Feb 05, 2026 0.1527 0.1531 0.1400 0.1423 435,046 -0.01(-6.99%)
Feb 04, 2026 0.1815 0.1815 0.1451 0.1530 972,000 -0.01(-7.27%)
Feb 03, 2026 0.1605 0.1729 0.1582 0.1650 1,026,031 +0.01(+5.30%)
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.