ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Neptune Digital Assets (OP:NPPTF)

0.5671 -0.0229 (-3.88%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 7, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 06, 2026 0.6284 0.6310 0.5680 0.5900 216,941 -0.01(-1.42%)
Apr 02, 2026 0.5829 0.6132 0.5500 0.5985 199,863 +0.03(+4.74%)
Apr 01, 2026 0.5600 0.5865 0.5355 0.5714 121,893 +0.02(+4.33%)
Mar 31, 2026 0.5586 0.5643 0.5356 0.5477 108,084 +0.02(+2.95%)
Mar 30, 2026 0.5699 0.5718 0.5280 0.5320 144,104 -0.02(-3.10%)
Mar 27, 2026 0.5730 0.5970 0.5393 0.5490 197,702 -0.04(-6.73%)
Mar 26, 2026 0.6208 0.6415 0.5760 0.5886 56,865 -0.02(-3.33%)
Mar 25, 2026 0.5390 0.6089 0.5390 0.6089 125,560 +0.05(+9.75%)
Mar 24, 2026 0.5732 0.5770 0.5442 0.5548 135,661 -0.02(-2.97%)
Mar 23, 2026 0.5972 0.6000 0.5300 0.5718 163,406 +0.00(+0.70%)
Mar 20, 2026 0.5502 0.5691 0.5500 0.5678 81,736 -0.01(-0.99%)
Mar 19, 2026 0.5710 0.5815 0.5500 0.5735 155,841 -0.00(-0.36%)
Mar 18, 2026 0.6100 0.6100 0.5700 0.5756 92,871 -0.02(-4.07%)
Mar 17, 2026 0.6277 0.6395 0.5985 0.6000 201,807 -0.01(-0.91%)
Mar 16, 2026 0.6200 0.6200 0.5757 0.6055 132,510 +0.03(+5.51%)
Mar 13, 2026 0.5892 0.6208 0.5739 0.5739 176,882 -0.01(-1.53%)
Mar 12, 2026 0.5790 0.5926 0.5640 0.5828 122,405 -0.01(-1.89%)
Mar 11, 2026 0.6099 0.6200 0.5872 0.5940 93,092 -0.01(-0.83%)
Mar 10, 2026 0.5845 0.6296 0.5845 0.5990 58,965 +0.03(+5.09%)
Mar 09, 2026 0.6209 0.6209 0.5657 0.5700 112,713 -0.01(-1.76%)
Mar 06, 2026 0.6154 0.6161 0.5802 0.5802 27,904 -0.05(-7.67%)
Mar 05, 2026 0.6577 0.6653 0.6041 0.6284 94,241 -0.01(-2.29%)
Mar 04, 2026 0.6040 0.6592 0.5733 0.6431 183,911 +0.08(+13.26%)
Mar 03, 2026 0.5684 0.5800 0.5600 0.5678 91,366 -0.03(-5.37%)
Mar 02, 2026 0.5636 0.6095 0.5464 0.6000 221,935 +0.02(+4.17%)
Feb 27, 2026 0.5767 0.5800 0.5474 0.5760 44,237 +0.00(+0.28%)
Feb 26, 2026 0.5776 0.5911 0.5606 0.5744 35,964 -0.02(-3.43%)
Feb 25, 2026 0.5470 0.6232 0.5470 0.5948 116,920 +0.04(+7.07%)
Feb 24, 2026 0.5560 0.5649 0.5456 0.5555 142,412 -0.01(-1.33%)
Feb 23, 2026 0.5500 0.5750 0.5474 0.5630 95,521 -0.00(-0.28%)
Feb 20, 2026 0.5669 0.5817 0.5567 0.5646 74,936 -0.01(-0.95%)
Feb 19, 2026 0.5750 0.5750 0.5500 0.5700 24,809 +0.00(+0.00%)
Feb 18, 2026 0.5897 0.5910 0.5680 0.5700 93,396 -0.01(-1.64%)
Feb 17, 2026 0.6130 0.6264 0.5729 0.5795 74,086 -0.03(-5.31%)
Feb 13, 2026 0.5581 0.6200 0.5488 0.6120 111,063 +0.08(+14.37%)
Feb 12, 2026 0.5646 0.5704 0.5286 0.5351 140,586 -0.03(-5.71%)
Feb 11, 2026 0.5850 0.5990 0.5500 0.5675 175,790 -0.02(-2.99%)
Feb 10, 2026 0.6000 0.6000 0.5800 0.5850 120,290 -0.01(-1.78%)
Feb 09, 2026 0.5851 0.6069 0.5645 0.5956 200,590 +0.03(+6.22%)
Feb 06, 2026 0.5596 0.5900 0.5400 0.5607 384,207 +0.07(+13.30%)
Feb 05, 2026 0.5400 0.5500 0.4949 0.4949 490,038 -0.07(-12.96%)
Feb 04, 2026 0.6358 0.6359 0.5467 0.5686 492,266 -0.04(-6.79%)
Feb 03, 2026 0.6425 0.6654 0.5859 0.6100 335,904 +0.01(+2.42%)
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.