ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

AZIMUT EXPLORAT (OP:AZMTF)

0.6806 -0.0384 (-5.34%)
Streaming Delayed Price Updated: 12:26 PM EST, Jan 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2026 0.7789 0.7789 0.7038 0.7190 97,940 -0.05(-6.38%)
Jan 23, 2026 0.7600 0.8370 0.7500 0.7680 15,447 +0.02(+3.09%)
Jan 22, 2026 0.7452 0.7940 0.7283 0.7450 138,819 +0.02(+2.05%)
Jan 21, 2026 0.6720 0.7635 0.6269 0.7300 65,615 +0.07(+9.97%)
Jan 20, 2026 0.6301 0.6638 0.6210 0.6638 45,525 +0.06(+10.69%)
Jan 16, 2026 0.6228 0.6305 0.5997 0.5997 22,000 -0.05(-7.75%)
Jan 15, 2026 0.5970 0.6501 0.5970 0.6501 26,050 +0.06(+10.19%)
Jan 14, 2026 0.5780 0.5903 0.5575 0.5900 138,694 +0.00(+0.77%)
Jan 13, 2026 0.5800 0.5855 0.5540 0.5855 77,200 -0.01(-1.79%)
Jan 12, 2026 0.5956 0.6249 0.5857 0.5962 82,844 +0.02(+2.79%)
Jan 09, 2026 0.5777 0.5847 0.5700 0.5800 15,607 +0.01(+1.29%)
Jan 08, 2026 0.5660 0.5777 0.5660 0.5726 7,100 -0.01(-1.73%)
Jan 07, 2026 0.6100 0.6140 0.5587 0.5827 23,007 +0.01(+1.87%)
Jan 06, 2026 0.5636 0.5780 0.5460 0.5720 15,300 -0.01(-1.48%)
Jan 05, 2026 0.5746 0.5806 0.5737 0.5806 32,000 +0.02(+3.59%)
Jan 02, 2026 0.5373 0.5689 0.5373 0.5605 6,558 +0.01(+1.98%)
Dec 31, 2025 0.5446 0.5560 0.5446 0.5496 8,500 -0.01(-1.42%)
Dec 30, 2025 0.5568 0.5673 0.5568 0.5575 6,000 +0.01(+0.92%)
Dec 29, 2025 0.5728 0.5829 0.5360 0.5524 24,453 -0.05(-7.93%)
Dec 26, 2025 0.6500 0.6568 0.5927 0.6000 31,000 +0.00(+0.33%)
Dec 24, 2025 0.5747 0.5980 0.5747 0.5980 21,000 +0.02(+3.48%)
Dec 23, 2025 0.5700 0.5779 0.5350 0.5779 55,601 +0.00(+0.73%)
Dec 22, 2025 0.5943 0.5988 0.5737 0.5737 67,510 +0.00(+0.81%)
Dec 19, 2025 0.5576 0.5749 0.5576 0.5691 16,000 -0.03(-4.45%)
Dec 18, 2025 0.5500 0.5956 0.5500 0.5956 49,650 +0.05(+9.08%)
Dec 17, 2025 0.5790 0.5790 0.5421 0.5460 47,804 -0.03(-5.86%)
Dec 16, 2025 0.5900 0.6113 0.5690 0.5800 23,623 +0.03(+4.69%)
Dec 15, 2025 0.6168 0.6241 0.5540 0.5540 20,602 -0.06(-9.54%)
Dec 12, 2025 0.6180 0.6180 0.6124 0.6124 39,500 -0.01(-1.92%)
Dec 11, 2025 0.6057 0.6244 0.5817 0.6244 19,600 +0.03(+4.41%)
Dec 10, 2025 0.5873 0.5980 0.5873 0.5980 4,270 +0.00(+0.55%)
Dec 09, 2025 0.5947 0.5947 0.5947 0.5947 1,004 +0.01(+2.25%)
Dec 08, 2025 0.5816 0.5816 0.5627 0.5816 8,150 -0.01(-1.29%)
Dec 05, 2025 0.5573 0.5892 0.5573 0.5892 9,703 +0.05(+9.44%)
Dec 03, 2025 0.5384 0 -0.00(-0.39%)
Dec 02, 2025 0.5405 0.5444 0.5405 0.5405 2,022 +0.03(+4.99%)
Dec 01, 2025 0.5194 0.5226 0.5101 0.5148 9,201 -0.02(-3.05%)
Nov 28, 2025 0.5359 0.5359 0.5310 0.5310 2,618 +0.00(+0.61%)
Nov 26, 2025 0.5240 0.5380 0.5240 0.5278 46,001 -0.00(-0.42%)
Nov 25, 2025 0.5300 0.5300 0.5250 0.5300 2,600 +0.02(+3.52%)
Nov 24, 2025 0.5296 0.5400 0.5120 0.5120 9,466 -0.03(-5.36%)
Nov 21, 2025 0.5000 0.5410 0.5000 0.5410 13,890 +0.04(+8.20%)
Nov 20, 2025 0.5000 0.5165 0.5000 0.5000 136,001 -0.02(-4.03%)
Nov 19, 2025 0.5348 0.5440 0.5210 0.5210 3,004 -0.02(-3.16%)
Nov 18, 2025 0.5600 0.5700 0.5380 0.5380 79,317 +0.06(+13.72%)
Nov 17, 2025 0.4922 0.4922 0.4731 0.4731 3,000 -0.02(-4.46%)
Nov 14, 2025 0.5010 0.5010 0.4952 0.4952 5,600 -0.01(-1.94%)
Nov 13, 2025 0.5050 0.5100 0.5050 0.5050 5,600 -0.01(-1.21%)
Nov 12, 2025 0.5179 0.5210 0.5112 0.5112 17,750 +0.01(+1.23%)
Nov 11, 2025 0.5050 0.5050 0.5050 0.5050 506 +0.02(+3.06%)
Nov 10, 2025 0.5011 0.5163 0.4895 0.4900 26,000 -0.01(-1.61%)
Nov 07, 2025 0.5078 0.5165 0.4980 0.4980 1,699 +0.01(+1.43%)
Nov 06, 2025 0.4910 0.5033 0.4800 0.4910 43,590 -0.01(-1.35%)
Nov 04, 2025 0.4977 2,550 -0.03(-5.79%)
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.