ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Empress Rty Corp (OP:EMPYF)

0.9000 +0.0200 (+2.27%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.9030 0.9100 0.8346 0.9000 339,327 +0.02(+2.27%)
Feb 19, 2026 0.8491 0.9020 0.8491 0.8800 239,845 +0.01(+0.89%)
Feb 18, 2026 0.8512 0.8960 0.8420 0.8722 179,254 +0.03(+3.05%)
Feb 17, 2026 0.9250 0.9270 0.8130 0.8464 377,679 -0.08(-8.50%)
Feb 13, 2026 0.9000 0.9300 0.8900 0.9250 364,009 +0.06(+6.32%)
Feb 12, 2026 0.9000 0.9300 0.8691 0.8700 1,025,715 -0.03(-2.79%)
Feb 11, 2026 0.9000 0.9100 0.8541 0.8950 274,860 +0.02(+2.29%)
Feb 10, 2026 0.9200 0.9200 0.8700 0.8750 512,663 +0.01(+0.57%)
Feb 09, 2026 0.8000 0.8830 0.7988 0.8700 687,758 +0.10(+12.43%)
Feb 06, 2026 0.7545 0.7795 0.7457 0.7738 276,272 +0.03(+4.40%)
Feb 05, 2026 0.7700 0.8033 0.7300 0.7412 661,832 -0.06(-8.01%)
Feb 04, 2026 0.8495 0.8500 0.7802 0.8057 250,448 -0.02(-2.34%)
Feb 03, 2026 0.8619 0.8660 0.7800 0.8250 552,830 +0.05(+7.00%)
Feb 02, 2026 0.8000 0.8037 0.7500 0.7710 797,221 -0.03(-3.63%)
Jan 30, 2026 0.8557 0.8557 0.7800 0.8000 1,019,677 -0.06(-7.08%)
Jan 29, 2026 0.8900 0.9200 0.8365 0.8610 1,076,227 -0.01(-1.05%)
Jan 28, 2026 0.8270 0.8829 0.7800 0.8701 755,019 +0.09(+11.41%)
Jan 27, 2026 0.8099 0.8390 0.7730 0.7810 783,206 -0.03(-3.10%)
Jan 26, 2026 0.8400 0.8625 0.7900 0.8060 1,413,890 -0.03(-3.46%)
Jan 23, 2026 0.8435 0.8500 0.8085 0.8349 985,302 -0.02(-1.78%)
Jan 22, 2026 0.8349 0.8500 0.8200 0.8500 548,243 +0.04(+4.55%)
Jan 21, 2026 0.8500 0.8644 0.8100 0.8130 485,579 -0.03(-3.74%)
Jan 20, 2026 0.9000 0.9000 0.8212 0.8446 1,525,325 -0.02(-1.79%)
Jan 16, 2026 0.8300 0.8799 0.8100 0.8600 1,065,787 +0.02(+2.38%)
Jan 15, 2026 0.8700 0.8700 0.8114 0.8400 945,635 +0.01(+0.95%)
Jan 14, 2026 0.7530 0.8339 0.7500 0.8321 960,562 +0.08(+10.48%)
Jan 13, 2026 0.7796 0.7860 0.7352 0.7532 705,450 +0.00(+0.11%)
Jan 12, 2026 0.7400 0.7600 0.7300 0.7524 848,136 +0.03(+3.48%)
Jan 09, 2026 0.7640 0.7700 0.7210 0.7271 639,327 -0.02(-2.90%)
Jan 08, 2026 0.7600 0.7700 0.7300 0.7488 608,659 -0.01(-1.60%)
Jan 07, 2026 0.8050 0.8050 0.7454 0.7610 479,899 -0.02(-2.47%)
Jan 06, 2026 0.7701 0.8000 0.7499 0.7803 280,510 +0.03(+4.04%)
Jan 05, 2026 0.8060 0.8060 0.7400 0.7500 929,932 -0.01(-1.32%)
Jan 02, 2026 0.7980 0.8100 0.7531 0.7600 420,355 -0.01(-0.78%)
Dec 31, 2025 0.8100 0.8100 0.7555 0.7660 279,522 +0.00(+0.13%)
Dec 30, 2025 0.7500 0.7880 0.7400 0.7650 325,958 +0.02(+3.24%)
Dec 29, 2025 0.7960 0.8200 0.7320 0.7410 671,249 -0.05(-6.20%)
Dec 26, 2025 0.7900 0.8094 0.7700 0.7900 359,743 +0.01(+0.96%)
Dec 24, 2025 0.8000 0.8306 0.7772 0.7825 161,156 -0.02(-2.19%)
Dec 23, 2025 0.8000 0.8120 0.7810 0.8000 448,157 +0.00(+0.14%)
Dec 22, 2025 0.8596 0.8742 0.7970 0.7989 736,252 -0.02(-2.70%)
Dec 19, 2025 0.8086 0.8300 0.7941 0.8211 254,204 +0.01(+0.93%)
Dec 18, 2025 0.8020 0.8300 0.8000 0.8135 279,957 +0.01(+0.92%)
Dec 17, 2025 0.8382 0.8400 0.8020 0.8061 88,278 -0.02(-2.50%)
Dec 16, 2025 0.8800 0.8800 0.8000 0.8268 281,929 -0.04(-4.99%)
Dec 15, 2025 0.8275 0.8770 0.7910 0.8702 513,745 +0.06(+7.45%)
Dec 12, 2025 0.8140 0.8400 0.7801 0.8099 709,698 -0.00(-0.01%)
Dec 11, 2025 0.8080 0.8499 0.8001 0.8100 225,071 -0.01(-0.63%)
Dec 10, 2025 0.8054 0.8425 0.7800 0.8151 243,925 +0.02(+1.95%)
Dec 09, 2025 0.7900 0.8400 0.7800 0.7995 439,585 +0.02(+1.91%)
Dec 08, 2025 0.8313 0.8350 0.7700 0.7845 331,440 +0.01(+1.23%)
Dec 05, 2025 0.8055 0.8220 0.7750 0.7750 187,733 -0.02(-2.98%)
Dec 04, 2025 0.8400 0.8400 0.7830 0.7988 353,695 -0.01(-1.47%)
Dec 03, 2025 0.8400 0.8400 0.8100 0.8107 280,268 -0.00(-0.28%)
Dec 02, 2025 0.8276 0.8460 0.7683 0.8130 366,409 +0.01(+1.78%)
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.