ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Safe Pro Group Inc. - Common Stock (NQ:SPAI)

4.460 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 4.390 4.580 4.330 4.460 131,559 +0.05(+1.13%)
Apr 17, 2026 4.470 4.699 4.370 4.410 243,490 +0.00(+0.00%)
Apr 16, 2026 4.380 4.480 4.200 4.410 118,335 +0.06(+1.38%)
Apr 15, 2026 4.120 4.410 4.010 4.350 202,112 +0.25(+6.10%)
Apr 14, 2026 4.200 4.420 4.045 4.100 239,675 -0.03(-0.73%)
Apr 13, 2026 3.710 4.175 3.670 4.130 304,279 +0.43(+11.62%)
Apr 10, 2026 3.650 3.800 3.585 3.700 108,716 +0.06(+1.65%)
Apr 09, 2026 3.930 4.090 3.530 3.640 214,195 -0.31(-7.85%)
Apr 08, 2026 4.010 4.120 3.800 3.950 109,051 +0.19(+5.05%)
Apr 07, 2026 4.070 4.090 3.710 3.760 190,576 -0.34(-8.29%)
Apr 06, 2026 4.100 4.550 4.020 4.100 343,056 -0.01(-0.24%)
Apr 02, 2026 3.850 4.180 3.680 4.110 179,441 +0.11(+2.75%)
Apr 01, 2026 4.190 4.420 3.900 4.000 213,295 +0.19(+4.99%)
Mar 31, 2026 3.570 4.000 3.560 3.810 318,293 +0.26(+7.32%)
Mar 30, 2026 3.810 3.930 3.400 3.550 263,055 -0.19(-5.08%)
Mar 27, 2026 4.000 4.042 3.680 3.740 195,205 -0.30(-7.43%)
Mar 26, 2026 4.300 4.400 4.000 4.040 144,440 -0.32(-7.34%)
Mar 25, 2026 4.600 4.750 4.260 4.360 168,863 +0.06(+1.40%)
Mar 24, 2026 4.580 4.790 4.222 4.300 160,768 -0.22(-4.87%)
Mar 23, 2026 4.390 4.640 4.200 4.520 195,030 +0.23(+5.36%)
Mar 20, 2026 4.880 4.880 4.130 4.290 356,172 -0.62(-12.63%)
Mar 19, 2026 4.950 5.005 4.700 4.910 201,424 +0.00(+0.00%)
Mar 18, 2026 5.300 5.350 4.870 4.910 222,723 -0.39(-7.36%)
Mar 17, 2026 5.030 5.474 4.946 5.300 347,897 +0.28(+5.58%)
Mar 16, 2026 4.970 5.230 4.820 5.020 231,765 +0.20(+4.15%)
Mar 13, 2026 4.860 5.240 4.760 4.820 265,209 -0.03(-0.62%)
Mar 12, 2026 4.990 5.095 4.780 4.850 230,393 -0.14(-2.81%)
Mar 11, 2026 4.850 4.990 4.723 4.990 177,511 +0.08(+1.63%)
Mar 10, 2026 4.970 5.085 4.750 4.910 175,429 -0.08(-1.60%)
Mar 09, 2026 5.040 5.160 4.710 4.990 228,206 +0.00(+0.00%)
Mar 06, 2026 4.640 5.200 4.550 4.990 290,327 +0.39(+8.48%)
Mar 05, 2026 4.590 4.690 4.390 4.600 155,962 +0.01(+0.22%)
Mar 04, 2026 4.970 4.984 4.400 4.590 367,232 -0.42(-8.38%)
Mar 03, 2026 5.410 5.410 4.890 5.010 390,992 -0.50(-9.07%)
Mar 02, 2026 5.270 5.750 5.010 5.510 703,764 +0.40(+7.83%)
Feb 27, 2026 4.660 5.250 4.615 5.110 707,893 +0.41(+8.72%)
Feb 26, 2026 4.540 4.880 4.390 4.700 492,636 +0.01(+0.21%)
Feb 25, 2026 4.190 4.800 4.080 4.690 716,603 +0.53(+12.74%)
Feb 24, 2026 4.200 4.200 3.730 4.160 962,895 +0.20(+5.05%)
Feb 23, 2026 4.040 4.700 3.890 3.960 2,096,478 +0.20(+5.32%)
Feb 20, 2026 4.290 4.310 3.650 3.760 3,521,097 -0.53(-12.35%)
Feb 19, 2026 4.200 4.330 4.050 4.290 76,581 +0.13(+3.12%)
Feb 18, 2026 4.000 4.200 3.990 4.160 44,738 +0.18(+4.52%)
Feb 17, 2026 3.900 4.055 3.700 3.980 63,562 +0.09(+2.31%)
Feb 13, 2026 4.110 4.260 3.832 3.890 109,256 -0.23(-5.58%)
Feb 12, 2026 4.170 4.300 3.900 4.120 100,840 +0.04(+0.98%)
Feb 11, 2026 4.500 4.648 3.960 4.080 491,359 -0.46(-10.13%)
Feb 10, 2026 4.390 4.570 4.320 4.540 93,659 +0.04(+0.89%)
Feb 09, 2026 4.460 4.620 4.200 4.500 162,116 +0.10(+2.27%)
Feb 06, 2026 4.220 4.640 4.050 4.400 115,701 +0.43(+10.83%)
Feb 05, 2026 4.380 4.640 3.950 3.970 127,374 -0.44(-9.98%)
Feb 04, 2026 4.960 4.960 4.210 4.410 170,901 -0.47(-9.63%)
Feb 03, 2026 4.720 5.040 4.557 4.880 101,646 +0.16(+3.39%)
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.