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)

0.6300 -0.0100 (-1.56%)
Streaming Delayed Price Updated: 1:31 PM EDT, Apr 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2026 0.6500 0.6500 0.6400 0.6400 71,970 +0.00(+0.00%)
Apr 24, 2026 0.6400 0.6600 0.6400 0.6400 158,440 -0.01(-1.54%)
Apr 23, 2026 0.6600 0.6600 0.6350 0.6500 288,780 +0.00(+0.00%)
Apr 22, 2026 0.6500 0.6700 0.6500 0.6500 305,105 +0.02(+3.17%)
Apr 21, 2026 0.6500 0.6500 0.6300 0.6300 188,908 -0.01(-1.56%)
Apr 20, 2026 0.6600 0.6600 0.6300 0.6400 249,308 -0.01(-1.54%)
Apr 17, 2026 0.6700 0.6750 0.6500 0.6500 244,772 -0.01(-1.52%)
Apr 16, 2026 0.6600 0.6750 0.6600 0.6600 387,063 +0.01(+1.54%)
Apr 15, 2026 0.6700 0.6700 0.6500 0.6500 192,389 -0.01(-1.52%)
Apr 14, 2026 0.6600 0.6700 0.6600 0.6600 579,926 +0.02(+2.33%)
Apr 13, 2026 0.6500 0.6500 0.6300 0.6450 307,488 +0.01(+0.78%)
Apr 10, 2026 0.6800 0.6800 0.6400 0.6400 911,109 -0.04(-5.88%)
Apr 09, 2026 0.6800 0.7000 0.6600 0.6800 2,240,496 -0.12(-15.00%)
Apr 08, 2026 0.8000 0.8200 0.7950 0.8000 98,722 +0.00(+0.00%)
Apr 07, 2026 0.7900 0.8000 0.7700 0.8000 155,333 -0.01(-1.23%)
Apr 06, 2026 0.8100 0.8300 0.8000 0.8100 47,190 +0.00(+0.00%)
Apr 02, 2026 0.8100 0 -0.03(-3.57%)
Apr 01, 2026 0.8300 0.8600 0.8200 0.8400 83,093 +0.03(+3.70%)
Mar 31, 2026 0.7700 0.8200 0.7700 0.8100 184,819 +0.04(+5.19%)
Mar 30, 2026 0.7700 0.8000 0.7700 0.7700 197,841 +0.00(+0.00%)
Mar 27, 2026 0.7700 0.7900 0.7700 0.7700 93,312 -0.01(-1.28%)
Mar 26, 2026 0.8000 0.8200 0.7800 0.7800 119,040 -0.02(-2.50%)
Mar 25, 2026 0.7700 0.8200 0.7700 0.8000 188,185 +0.02(+2.56%)
Mar 24, 2026 0.7500 0.7800 0.7500 0.7800 41,235 +0.01(+1.30%)
Mar 23, 2026 0.7500 0.8000 0.7500 0.7700 75,366 -0.02(-2.53%)
Mar 20, 2026 0.7800 0.7900 0.7450 0.7900 144,181 +0.01(+1.28%)
Mar 19, 2026 0.8100 0.8300 0.7700 0.7800 228,080 -0.04(-4.88%)
Mar 18, 2026 0.8000 0.8300 0.7800 0.8200 473,272 +0.02(+2.50%)
Mar 17, 2026 0.8200 0.8300 0.8000 0.8000 144,554 -0.03(-3.61%)
Mar 16, 2026 0.8500 0.8500 0.7900 0.8300 205,819 +0.01(+1.22%)
Mar 13, 2026 0.8700 0.8700 0.8000 0.8200 473,526 -0.02(-2.38%)
Mar 12, 2026 0.8700 0.8700 0.8200 0.8400 227,714 -0.04(-4.55%)
Mar 11, 2026 0.8800 0.8900 0.8600 0.8800 113,480 +0.00(+0.00%)
Mar 10, 2026 0.9000 0.9200 0.8800 0.8800 100,725 -0.01(-1.12%)
Mar 09, 2026 0.8600 0.8900 0.8600 0.8900 178,327 +0.02(+2.30%)
Mar 06, 2026 0.9000 0.9000 0.8500 0.8700 323,712 -0.01(-1.14%)
Mar 05, 2026 0.9000 0.9000 0.8700 0.8800 112,466 -0.02(-2.22%)
Mar 04, 2026 0.9100 0.9100 0.8900 0.9000 157,004 -0.01(-1.10%)
Mar 03, 2026 0.9500 0.9500 0.8800 0.9100 400,124 -0.05(-5.21%)
Mar 02, 2026 0.9500 0.9900 0.8700 0.9600 730,862 +0.04(+4.35%)
Feb 27, 2026 0.9100 0.9400 0.8700 0.9200 382,535 +0.02(+2.22%)
Feb 26, 2026 0.9200 0.9800 0.9000 0.9000 455,985 +0.01(+1.12%)
Feb 25, 2026 0.9200 0.9500 0.8900 0.8900 411,120 -0.02(-2.20%)
Feb 24, 2026 0.8500 0.9300 0.8400 0.9100 370,598 +0.04(+4.60%)
Feb 23, 2026 0.8600 0.8800 0.8200 0.8700 372,413 +0.01(+1.16%)
Feb 20, 2026 0.8600 0.8600 0.8300 0.8600 287,693 +0.01(+1.18%)
Feb 19, 2026 0.8900 0.8900 0.8400 0.8500 253,974 -0.02(-2.30%)
Feb 18, 2026 0.8600 0.9000 0.8200 0.8700 208,722 -0.01(-1.14%)
Feb 17, 2026 0.9000 0.9100 0.8600 0.8800 230,444 -0.03(-3.30%)
Feb 13, 2026 0.9100 0 +0.04(+4.60%)
Feb 12, 2026 0.8900 0.9300 0.8700 0.8700 221,134 -0.06(-6.45%)
Feb 11, 2026 0.8700 0.9300 0.8400 0.9300 185,322 +0.06(+6.90%)
Feb 10, 2026 0.8800 0.9300 0.8500 0.8700 220,420 -0.04(-4.40%)
Feb 09, 2026 0.8500 0.9300 0.8500 0.9100 182,442 +0.06(+7.06%)
Feb 06, 2026 0.8300 0.8900 0.8300 0.8500 334,764 -0.01(-1.16%)
Feb 05, 2026 0.9200 0.9200 0.8400 0.8600 302,756 -0.09(-9.47%)
Feb 04, 2026 0.9000 0.9500 0.8800 0.9500 150,688 +0.03(+3.26%)
Feb 03, 2026 0.9200 0.9500 0.9200 0.9200 109,410 +0.01(+1.10%)
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.