ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Spetz Inc (OP:DBKSF)

0.1492 +0.0432 (+40.75%)
Streaming Delayed Price Updated: 9:30 AM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2025 0.1083 0.1083 0.1010 0.1060 20,118 +0.01(+6.00%)
Nov 25, 2025 0.1199 0.1199 0.1000 0.1000 6,100 -0.00(-3.47%)
Nov 24, 2025 0.0998 0.1063 0.0998 0.1036 9,538 -0.00(-0.29%)
Nov 21, 2025 0.1106 0.1106 0.1039 0.1039 30,592 -0.02(-13.92%)
Nov 20, 2025 0.1207 0.1207 0.1159 0.1207 13,370 -0.01(-9.59%)
Nov 19, 2025 0.1296 0.1335 0.1285 0.1335 5,819 +0.00(+0.00%)
Nov 18, 2025 0.1329 0.1492 0.1329 0.1335 30,532 -0.02(-13.09%)
Nov 17, 2025 0.1515 0.1536 0.1500 0.1536 16,126 -0.01(-5.88%)
Nov 14, 2025 0.1655 0.1655 0.1629 0.1632 17,500 +0.00(+0.18%)
Nov 13, 2025 0.1629 0.1743 0.1629 0.1629 1,141 -0.01(-7.13%)
Nov 12, 2025 0.1754 0.1754 0.1754 0.1754 1,059 +0.01(+3.18%)
Nov 11, 2025 0.1700 0.1849 0.1700 0.1700 1,600 -0.02(-11.27%)
Nov 10, 2025 0.1916 0.1916 0.1916 0.1916 540 +0.02(+9.49%)
Nov 07, 2025 0.1636 0.1795 0.1636 0.1750 29,732 +0.01(+6.77%)
Nov 06, 2025 0.1700 0.1700 0.1639 0.1639 40,509 -0.02(-9.10%)
Nov 05, 2025 0.1836 0.1872 0.1803 0.1803 56,613 -0.00(-1.80%)
Nov 04, 2025 0.1968 0.1968 0.1836 0.1836 10,410 -0.01(-6.52%)
Nov 03, 2025 0.2009 0.2203 0.1920 0.1964 14,191 -0.03(-14.94%)
Oct 31, 2025 0.2575 0.2660 0.2006 0.2309 28,205 -0.03(-10.43%)
Oct 30, 2025 0.2600 0.2600 0.2506 0.2578 90,058 -0.01(-4.59%)
Oct 29, 2025 0.2797 0.2797 0.2614 0.2702 9,134 -0.03(-8.59%)
Oct 28, 2025 0.3125 0.3200 0.2895 0.2956 90,792 +0.01(+2.50%)
Oct 27, 2025 0.2872 0.2911 0.2872 0.2884 1,495 +0.01(+4.87%)
Oct 24, 2025 0.2844 0.2844 0.2750 0.2750 6,653 +0.00(+1.48%)
Oct 23, 2025 0.2792 0.2792 0.2710 0.2710 5,177 +0.01(+1.92%)
Oct 22, 2025 0.2950 0.3000 0.2659 0.2659 28,680 -0.02(-7.03%)
Oct 21, 2025 0.2812 0.2860 0.2812 0.2860 11,621 +0.01(+1.85%)
Oct 20, 2025 0.3005 0.3055 0.2732 0.2808 39,898 -0.01(-3.97%)
Oct 17, 2025 0.3157 0.3222 0.2924 0.2924 16,615 -0.06(-15.98%)
Oct 16, 2025 0.3156 0.3482 0.3156 0.3480 37,475 +0.02(+6.49%)
Oct 15, 2025 0.3381 0.3381 0.3179 0.3268 86,529 -0.02(-5.19%)
Oct 14, 2025 0.3894 0.3894 0.3218 0.3447 55,609 -0.02(-4.46%)
Oct 10, 2025 0.3608 15 -0.03(-8.05%)
Oct 09, 2025 0.3800 0.4210 0.3597 0.3924 69,004 +0.00(+0.13%)
Oct 08, 2025 0.3900 0.3933 0.3700 0.3919 38,730 +0.01(+2.43%)
Oct 07, 2025 0.3820 0.4092 0.3625 0.3826 65,748 -0.00(-0.42%)
Oct 06, 2025 0.4100 0.4115 0.3842 0.3842 39,295 -0.03(-7.42%)
Oct 03, 2025 0.4033 0.4237 0.3982 0.4150 28,150 -0.02(-3.49%)
Oct 02, 2025 0.4688 0.4688 0.4300 0.4300 22,217 -0.02(-4.47%)
Oct 01, 2025 0.4846 0.4933 0.4501 0.4501 59,458 -0.02(-4.01%)
Sep 30, 2025 0.4689 0.4689 0.4400 0.4689 4,000 +0.03(+7.42%)
Sep 29, 2025 0.3383 0.4445 0.3383 0.4365 16,256 +0.11(+32.47%)
Sep 26, 2025 0.3150 0.3365 0.2891 0.3295 30,051 -0.02(-4.69%)
Sep 25, 2025 0.3538 0.3547 0.3457 0.3457 10,090 -0.02(-5.80%)
Sep 24, 2025 0.3888 0.3890 0.3670 0.3670 22,050 -0.01(-3.83%)
Sep 23, 2025 0.4150 0.4150 0.3655 0.3816 18,018 -0.03(-7.76%)
Sep 22, 2025 0.4214 0.4738 0.4137 0.4137 7,043 -0.08(-15.57%)
Sep 19, 2025 0.5296 0.5602 0.4764 0.4900 18,709 -0.07(-12.64%)
Sep 18, 2025 0.5300 0.5609 0.5300 0.5609 15,050 +0.04(+8.16%)
Sep 17, 2025 0.5100 0.5186 0.4730 0.5186 16,850 -0.01(-2.15%)
Sep 16, 2025 0.5395 0.5495 0.5021 0.5300 36,773 -0.06(-9.54%)
Sep 15, 2025 0.6000 0.6000 0.5299 0.5859 12,844 -0.00(-0.49%)
Sep 12, 2025 0.6205 0.6382 0.5879 0.5888 31,920 -0.05(-7.36%)
Sep 11, 2025 0.6809 0.6809 0.5751 0.6356 38,201 -0.04(-5.70%)
Sep 10, 2025 0.6902 0.7000 0.6603 0.6740 12,540 -0.02(-2.59%)
Sep 09, 2025 0.7500 0.7500 0.6900 0.6919 49,946 -0.11(-13.51%)
Sep 08, 2025 0.8366 0.8569 0.8000 0.8000 64,070 -0.02(-2.43%)
Sep 05, 2025 0.8200 0.8200 0.7980 0.8199 1,452 -0.10(-11.09%)
Sep 04, 2025 1.008 1.038 0.9222 0.9222 11,759 +0.02(+2.47%)
Sep 03, 2025 1.020 1.020 0.9000 0.9000 43,202 -0.20(-18.03%)
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.