ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Pason Systems (OP:PSYTF)

9.497 +0.197 (+2.12%)
Streaming Delayed Price Updated: 10:06 AM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 9.300 0 -0.03(-0.32%)
Feb 13, 2026 9.330 410 +0.27(+2.98%)
Feb 12, 2026 9.050 9.060 9.050 9.060 600 -0.28(-2.97%)
Feb 11, 2026 9.338 9.450 9.338 9.338 815 +0.06(+0.62%)
Feb 10, 2026 9.280 9.280 9.280 9.280 1,011 -0.23(-2.42%)
Feb 09, 2026 9.345 9.510 9.345 9.510 1,700 +0.26(+2.81%)
Feb 06, 2026 9.240 9.300 9.200 9.250 3,800 +0.11(+1.20%)
Feb 05, 2026 9.090 9.169 9.070 9.140 48,834 +0.02(+0.19%)
Feb 04, 2026 9.123 9.123 9.123 9.123 145 +0.08(+0.91%)
Feb 03, 2026 9.040 9.040 8.750 9.040 2,781 +0.05(+0.61%)
Feb 02, 2026 8.930 8.985 8.880 8.985 2,352 +0.05(+0.53%)
Jan 28, 2026 8.938 0 -0.03(-0.36%)
Jan 27, 2026 8.970 8.970 8.970 8.970 550 +0.15(+1.70%)
Jan 26, 2026 8.830 8.830 8.730 8.820 147,354 -0.03(-0.34%)
Jan 23, 2026 8.850 8.850 8.850 8.850 1,013 -0.10(-1.14%)
Jan 22, 2026 8.953 8.953 8.953 8.953 146,770 +0.01(+0.14%)
Jan 21, 2026 8.940 8.940 8.930 8.940 405 +0.18(+2.05%)
Jan 20, 2026 8.760 8.760 8.760 8.760 60,300 -0.02(-0.27%)
Jan 14, 2026 8.784 5,724 +0.25(+2.98%)
Jan 13, 2026 8.620 8.620 8.520 8.530 8,750 +0.13(+1.55%)
Jan 12, 2026 8.350 8.410 8.350 8.400 23,630 +0.02(+0.24%)
Jan 09, 2026 8.430 8.450 8.322 8.380 17,500 +0.01(+0.14%)
Jan 08, 2026 8.360 8.390 8.360 8.368 3,213 +0.01(+0.16%)
Jan 07, 2026 8.480 8.590 8.355 8.355 14,298 -0.46(-5.16%)
Jan 06, 2026 8.960 9.010 8.810 8.810 93,105 -0.20(-2.18%)
Jan 05, 2026 8.960 9.020 8.790 9.006 11,558 +0.02(+0.27%)
Jan 02, 2026 8.876 9.030 8.826 8.982 90,891 +0.24(+2.77%)
Dec 31, 2025 8.731 8.742 8.725 8.740 77,850 -0.01(-0.09%)
Dec 30, 2025 8.810 8.816 8.748 8.748 85,455 +0.01(+0.07%)
Dec 29, 2025 8.778 8.810 8.730 8.742 36,373 +0.50(+6.09%)
Dec 26, 2025 8.240 8.240 8.230 8.240 744 -0.51(-5.83%)
Dec 24, 2025 8.749 8.773 8.749 8.750 5,080 -0.04(-0.46%)
Dec 23, 2025 8.740 8.790 8.730 8.790 41,803 +0.17(+1.97%)
Dec 22, 2025 8.662 8.733 8.620 8.620 9,106 +0.03(+0.32%)
Dec 19, 2025 8.690 8.694 8.567 8.592 65,516 -0.17(-1.96%)
Dec 18, 2025 8.764 8.764 8.764 8.764 47,007 -0.05(-0.53%)
Dec 17, 2025 8.811 8.811 8.811 8.811 33,407 -0.01(-0.10%)
Dec 15, 2025 8.820 4,331 -0.09(-0.99%)
Dec 12, 2025 8.908 8.938 8.908 8.908 100,659 -0.03(-0.36%)
Dec 11, 2025 8.895 8.991 8.890 8.940 21,859 +0.14(+1.59%)
Dec 09, 2025 8.800 20,035 +0.01(+0.11%)
Dec 08, 2025 8.790 8.790 8.790 8.790 35,138 -0.03(-0.34%)
Dec 05, 2025 8.820 8.820 8.820 8.820 50,355 -0.04(-0.40%)
Dec 04, 2025 8.930 8.950 8.855 8.855 6,883 -0.08(-0.95%)
Dec 03, 2025 8.900 8.960 8.800 8.940 22,910 +0.20(+2.29%)
Dec 02, 2025 8.690 8.740 8.690 8.740 43,079 +0.00(+0.00%)
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.