ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Athena Bitcoin Global (OP:ABIT)

0.0044 +0.0003 (+7.32%)
Streaming Delayed Price Updated: 2:24 PM EST, Feb 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.0050 0.0053 0.0041 0.0041 566,679 +0.00(+2.50%)
Feb 19, 2026 0.0040 0.0049 0.0036 0.0040 186,060 -0.00(-20.00%)
Feb 18, 2026 0.0048 0.0050 0.0030 0.0050 1,531,922 +0.00(+19.05%)
Feb 13, 2026 0.0042 0 +0.00(+5.00%)
Feb 12, 2026 0.0045 0.0048 0.0038 0.0040 739,221 +0.00(+0.00%)
Feb 11, 2026 0.0045 0.0050 0.0040 0.0040 1,526,740 -0.00(-4.76%)
Feb 10, 2026 0.0040 0.0046 0.0040 0.0042 1,107,843 +0.00(+5.00%)
Feb 09, 2026 0.0050 0.0050 0.0040 0.0040 207,404 -0.00(-20.00%)
Feb 06, 2026 0.0050 0.0050 0.0041 0.0050 243,634 +0.00(+21.95%)
Feb 05, 2026 0.0048 0.0050 0.0041 0.0041 1,032,561 -0.00(-14.58%)
Feb 04, 2026 0.0048 0.0048 0.0048 0.0048 50,300 -0.00(-14.29%)
Feb 03, 2026 0.0059 0.0061 0.0055 0.0056 22,550 +0.00(+12.00%)
Feb 02, 2026 0.0057 0.0059 0.0048 0.0050 629,200 -0.00(-5.66%)
Jan 30, 2026 0.0057 0.0057 0.0045 0.0053 53,150 +0.00(+17.78%)
Jan 29, 2026 0.0053 0.0053 0.0045 0.0045 128,393 -0.00(-4.26%)
Jan 28, 2026 0.0052 0.0056 0.0044 0.0047 530,217 -0.00(-16.07%)
Jan 27, 2026 0.0059 0.0060 0.0042 0.0056 699,846 +0.00(+5.66%)
Jan 26, 2026 0.0056 0.0057 0.0053 0.0053 816,705 -0.00(-1.85%)
Jan 23, 2026 0.0059 0.0061 0.0050 0.0054 339,750 -0.00(-3.57%)
Jan 22, 2026 0.0061 0.0061 0.0053 0.0056 372,706 -0.00(-8.20%)
Jan 21, 2026 0.0061 0.0061 0.0051 0.0061 161,911 +0.00(+7.02%)
Jan 20, 2026 0.0060 0.0060 0.0050 0.0057 872,031 +0.00(+3.64%)
Jan 16, 2026 0.0064 0.0065 0.0050 0.0055 449,293 +0.00(+1.85%)
Jan 15, 2026 0.0060 0.0060 0.0051 0.0054 459,842 -0.00(-16.92%)
Jan 14, 2026 0.0074 0.0074 0.0053 0.0065 254,784 -0.00(-5.80%)
Jan 13, 2026 0.0057 0.0069 0.0052 0.0069 637,665 +0.00(+2.99%)
Jan 12, 2026 0.0066 0.0068 0.0047 0.0067 182,462 +0.00(+3.08%)
Jan 09, 2026 0.0065 0.0068 0.0060 0.0065 318,600 +0.00(+8.33%)
Jan 08, 2026 0.0068 0.0068 0.0054 0.0060 514,825 +0.00(+11.11%)
Jan 07, 2026 0.0060 0.0065 0.0054 0.0054 76,350 -0.00(-10.00%)
Jan 06, 2026 0.0059 0.0068 0.0059 0.0060 44,836 +0.00(+0.00%)
Jan 05, 2026 0.0055 0.0068 0.0055 0.0060 78,336 -0.00(-1.64%)
Jan 02, 2026 0.0070 0.0074 0.0040 0.0061 3,239,843 -0.00(-8.96%)
Dec 31, 2025 0.0072 0.0075 0.0067 0.0067 1,137,552 -0.00(-6.94%)
Dec 30, 2025 0.0080 0.0080 0.0072 0.0072 1,153,304 -0.00(-10.00%)
Dec 29, 2025 0.0090 0.0090 0.0080 0.0080 166,801 -0.00(-1.23%)
Dec 26, 2025 0.0080 0.0089 0.0073 0.0081 1,826,509 +0.00(+10.96%)
Dec 24, 2025 0.0091 0.0091 0.0073 0.0073 1,580,815 -0.00(-19.78%)
Dec 23, 2025 0.0092 0.0100 0.0091 0.0091 239,938 -0.00(-5.21%)
Dec 22, 2025 0.0098 0.0100 0.0082 0.0096 1,950,968 -0.00(-2.04%)
Dec 19, 2025 0.0095 0.0115 0.0095 0.0098 756,271 +0.00(+4.26%)
Dec 18, 2025 0.0094 0.0100 0.0094 0.0094 128,447 -0.00(-2.08%)
Dec 17, 2025 0.0100 0.0100 0.0096 0.0096 170,383 +0.00(+2.13%)
Dec 16, 2025 0.0098 0.0100 0.0094 0.0094 259,113 -0.00(-5.05%)
Dec 15, 2025 0.0100 0.0108 0.0099 0.0099 1,226,230 +0.00(+0.00%)
Dec 12, 2025 0.0101 0.0101 0.0095 0.0099 109,604 -0.00(-10.00%)
Dec 11, 2025 0.0098 0.0124 0.0098 0.0110 768,009 +0.00(+13.40%)
Dec 10, 2025 0.0095 0.0110 0.0090 0.0097 454,414 -0.00(-11.82%)
Dec 09, 2025 0.0098 0.0124 0.0095 0.0110 514,462 +0.00(+11.11%)
Dec 08, 2025 0.0100 0.0100 0.0097 0.0099 277,477 -0.00(-18.18%)
Dec 05, 2025 0.0100 0.0121 0.0092 0.0121 360,238 +0.00(+6.14%)
Dec 04, 2025 0.0099 0.0114 0.0095 0.0114 374,903 +0.00(+15.15%)
Dec 03, 2025 0.0100 0.0121 0.0099 0.0099 105,975 -0.00(-1.00%)
Dec 02, 2025 0.0100 0.0100 0.0098 0.0100 437,220 +0.00(+4.17%)
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.