ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Sol Strategies Inc. - Common Shares (NQ:STKE)

0.9400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 1.070 1.109 0.9400 0.9400 269,390 -0.11(-10.48%)
Mar 27, 2026 1.060 1.070 1.010 1.050 269,853 -0.04(-3.67%)
Mar 26, 2026 1.160 1.160 0.9700 1.090 463,326 -0.06(-5.22%)
Mar 25, 2026 1.200 1.240 1.120 1.150 308,197 -0.02(-1.71%)
Mar 24, 2026 1.200 1.200 1.120 1.170 286,141 -0.03(-2.50%)
Mar 23, 2026 1.250 1.290 1.140 1.200 434,061 +0.02(+1.69%)
Mar 20, 2026 1.270 1.290 1.070 1.180 321,847 -0.05(-4.07%)
Mar 19, 2026 1.390 1.410 1.160 1.230 584,825 -0.20(-13.99%)
Mar 18, 2026 1.540 1.540 1.341 1.430 276,674 -0.08(-5.30%)
Mar 17, 2026 1.630 1.630 1.480 1.510 341,622 -0.12(-7.36%)
Mar 16, 2026 1.690 1.748 1.530 1.630 385,283 -0.05(-2.98%)
Mar 13, 2026 1.600 1.840 1.480 1.680 523,946 +0.13(+8.39%)
Mar 12, 2026 1.480 1.580 1.380 1.550 293,338 +0.05(+3.33%)
Mar 11, 2026 1.520 1.549 1.450 1.500 80,044 -0.01(-0.66%)
Mar 10, 2026 1.500 1.531 1.440 1.510 68,703 +0.04(+2.72%)
Mar 09, 2026 1.390 1.570 1.370 1.470 307,420 +0.08(+5.76%)
Mar 06, 2026 1.450 1.471 1.375 1.390 147,874 -0.08(-5.44%)
Mar 05, 2026 1.530 1.650 1.415 1.470 541,026 -0.03(-2.00%)
Mar 04, 2026 1.330 1.590 1.310 1.500 607,255 +0.26(+20.97%)
Mar 03, 2026 1.280 1.280 1.200 1.240 140,907 -0.07(-5.34%)
Mar 02, 2026 1.300 1.498 1.280 1.310 291,916 -0.02(-1.50%)
Feb 27, 2026 1.250 1.370 1.250 1.330 137,307 +0.05(+3.91%)
Feb 26, 2026 1.340 1.360 1.260 1.280 79,777 -0.06(-4.48%)
Feb 25, 2026 1.300 1.380 1.280 1.340 161,501 +0.07(+5.51%)
Feb 24, 2026 1.200 1.290 1.200 1.270 73,043 +0.07(+5.83%)
Feb 23, 2026 1.230 1.298 1.185 1.200 171,860 -0.04(-3.23%)
Feb 20, 2026 1.310 1.340 1.240 1.240 83,644 -0.06(-4.62%)
Feb 19, 2026 1.310 1.320 1.260 1.300 87,923 -0.02(-1.52%)
Feb 18, 2026 1.220 1.410 1.220 1.320 151,914 +0.07(+5.60%)
Feb 17, 2026 1.350 1.350 1.240 1.250 136,322 -0.08(-6.02%)
Feb 13, 2026 1.280 1.360 1.260 1.330 154,286 +0.04(+3.10%)
Feb 12, 2026 1.260 1.380 1.190 1.290 86,211 +0.04(+3.20%)
Feb 11, 2026 1.360 1.380 1.210 1.250 165,483 -0.09(-6.72%)
Feb 10, 2026 1.440 1.440 1.320 1.340 129,347 -0.09(-6.29%)
Feb 09, 2026 1.380 1.440 1.320 1.430 109,187 +0.07(+5.15%)
Feb 06, 2026 1.210 1.440 1.210 1.360 326,041 +0.18(+15.25%)
Feb 05, 2026 1.340 1.350 1.180 1.180 296,552 -0.20(-14.49%)
Feb 04, 2026 1.500 1.500 1.335 1.380 329,626 -0.09(-6.12%)
Feb 03, 2026 1.600 1.610 1.440 1.470 246,900 -0.11(-6.96%)
Feb 02, 2026 1.520 1.630 1.500 1.580 263,803 -0.08(-4.82%)
Jan 30, 2026 1.570 1.710 1.520 1.660 128,253 +0.09(+5.73%)
Jan 29, 2026 1.710 1.790 1.530 1.570 296,013 -0.14(-8.19%)
Jan 28, 2026 1.810 1.820 1.670 1.710 153,856 -0.05(-2.84%)
Jan 27, 2026 1.900 1.900 1.695 1.760 374,518 -0.11(-5.88%)
Jan 26, 2026 1.900 1.996 1.780 1.870 158,567 -0.04(-2.09%)
Jan 23, 2026 1.920 1.960 1.870 1.910 186,565 -0.07(-3.54%)
Jan 22, 2026 2.060 2.060 1.870 1.980 199,389 -0.03(-1.49%)
Jan 21, 2026 1.980 2.100 1.870 2.010 336,911 +0.11(+5.79%)
Jan 20, 2026 1.970 2.100 1.860 1.900 304,669 -0.19(-9.09%)
Jan 16, 2026 2.270 2.400 2.090 2.090 535,034 -0.21(-9.13%)
Jan 15, 2026 2.570 2.570 2.260 2.300 241,014 -0.18(-7.26%)
Jan 14, 2026 2.650 2.660 2.400 2.480 414,605 -0.12(-4.62%)
Jan 13, 2026 2.550 2.800 2.500 2.600 364,359 +0.08(+3.17%)
Jan 12, 2026 2.240 2.570 2.210 2.520 200,879 +0.27(+12.00%)
Jan 09, 2026 2.240 2.340 2.160 2.250 219,252 +0.03(+1.35%)
Jan 08, 2026 2.150 2.340 2.060 2.220 143,378 +0.03(+1.37%)
Jan 07, 2026 2.390 2.390 2.130 2.190 275,493 -0.21(-8.75%)
Jan 06, 2026 1.990 2.450 1.880 2.400 500,574 +0.41(+20.60%)
Jan 05, 2026 1.850 2.000 1.810 1.990 546,659 +0.21(+11.80%)
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.