ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Houston Lake Mng Inc (TSV:FL)

0.8100 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Jan 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 09, 2026 0.8200 0.8400 0.7900 0.8100 142,926 +0.00(+0.00%)
Jan 08, 2026 0.7900 0.8300 0.7500 0.8100 282,142 +0.03(+3.85%)
Jan 07, 2026 0.7200 0.7800 0.7200 0.7800 440,787 +0.07(+9.86%)
Jan 06, 2026 0.6900 0.7300 0.6800 0.7100 426,483 +0.03(+4.41%)
Jan 05, 2026 0.6900 0.7000 0.6800 0.6800 179,192 -0.02(-2.86%)
Jan 02, 2026 0.7200 0.7200 0.6800 0.7000 79,402 +0.00(+0.00%)
Dec 31, 2025 0.7000 0 +0.00(+0.00%)
Dec 30, 2025 0.7000 0.7000 0.6800 0.7000 122,402 +0.00(+0.00%)
Dec 29, 2025 0.7100 0.7200 0.6900 0.7000 112,296 -0.01(-1.41%)
Dec 24, 2025 0.7100 0 +0.01(+1.43%)
Dec 23, 2025 0.7200 0.7200 0.7000 0.7000 89,531 -0.01(-1.41%)
Dec 22, 2025 0.7100 0.7300 0.7100 0.7100 54,533 -0.01(-1.39%)
Dec 19, 2025 0.7100 0.7300 0.7000 0.7200 267,568 +0.02(+2.86%)
Dec 18, 2025 0.6900 0.7100 0.6700 0.7000 273,138 +0.01(+1.45%)
Dec 17, 2025 0.6600 0.7000 0.6600 0.6900 147,793 +0.02(+2.99%)
Dec 16, 2025 0.6800 0.6800 0.6500 0.6700 79,889 -0.01(-1.47%)
Dec 15, 2025 0.6800 0.7000 0.6800 0.6800 100,992 -0.01(-1.45%)
Dec 12, 2025 0.6900 0.7100 0.6800 0.6900 201,445 -0.01(-1.43%)
Dec 11, 2025 0.6800 0.7200 0.6800 0.7000 58,055 +0.01(+1.45%)
Dec 10, 2025 0.6900 0.7000 0.6900 0.6900 34,784 -0.01(-1.43%)
Dec 09, 2025 0.7200 0.7200 0.6900 0.7000 174,648 +0.00(+0.00%)
Dec 08, 2025 0.7200 0.7200 0.7000 0.7000 54,166 -0.02(-2.78%)
Dec 05, 2025 0.7300 0.7400 0.7200 0.7200 30,992 +0.00(+0.00%)
Dec 04, 2025 0.7300 0.7400 0.7200 0.7200 25,875 -0.02(-2.70%)
Dec 03, 2025 0.7100 0.7400 0.7000 0.7400 80,920 +0.03(+4.23%)
Dec 02, 2025 0.7300 0.7300 0.7100 0.7100 51,521 -0.01(-1.39%)
Dec 01, 2025 0.7300 0.7400 0.7200 0.7200 39,490 +0.01(+1.41%)
Nov 28, 2025 0.7100 0.7400 0.6900 0.7100 153,612 +0.00(+0.00%)
Nov 27, 2025 0.7000 0.7100 0.6900 0.7100 66,721 +0.01(+1.43%)
Nov 26, 2025 0.6800 0.7200 0.6800 0.7000 125,312 +0.00(+0.00%)
Nov 25, 2025 0.6900 0.7100 0.6900 0.7000 98,948 +0.00(+0.00%)
Nov 24, 2025 0.7200 0.7200 0.6900 0.7000 67,926 -0.02(-2.78%)
Nov 21, 2025 0.7300 0.7300 0.7000 0.7200 89,480 +0.00(+0.00%)
Nov 20, 2025 0.7500 0.7500 0.7100 0.7200 114,405 -0.02(-2.70%)
Nov 19, 2025 0.7400 0.7500 0.7200 0.7400 165,977 +0.00(+0.00%)
Nov 18, 2025 0.7300 0.7400 0.7200 0.7400 85,949 +0.00(+0.00%)
Nov 17, 2025 0.7200 0.7400 0.7100 0.7400 129,573 +0.04(+5.71%)
Nov 14, 2025 0.7000 0.7100 0.6800 0.7000 55,179 +0.00(+0.00%)
Nov 13, 2025 0.7100 0.7400 0.6800 0.7000 190,143 +0.00(+0.00%)
Nov 12, 2025 0.7400 0.7400 0.7000 0.7000 169,699 -0.02(-2.78%)
Nov 11, 2025 0.7000 0.7200 0.7000 0.7200 133,225 +0.03(+4.35%)
Nov 10, 2025 0.6500 0.7100 0.6500 0.6900 144,003 +0.05(+7.81%)
Nov 07, 2025 0.6500 0.6500 0.6000 0.6400 248,088 +0.00(+0.00%)
Nov 06, 2025 0.6700 0.6750 0.6400 0.6400 69,445 -0.03(-4.48%)
Nov 05, 2025 0.6700 0.6800 0.6400 0.6700 235,787 +0.01(+1.52%)
Nov 04, 2025 0.7200 0.7400 0.6500 0.6600 263,753 -0.08(-10.81%)
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.