ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Sustainable Green Team (OP:SGTM)

0.0924 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 0.0850 0.0924 0.0850 0.0924 1,100 +0.00(+0.43%)
Feb 19, 2026 0.0863 0.0920 0.0863 0.0920 4,000 +0.00(+0.00%)
Feb 18, 2026 0.0863 0.0920 0.0863 0.0920 3,000 -0.00(-0.54%)
Feb 17, 2026 0.0925 0.0949 0.0800 0.0925 52,467 -0.00(-2.43%)
Feb 12, 2026 0.0948 0 -0.00(-0.21%)
Feb 11, 2026 0.0950 0.1000 0.0820 0.0950 44,650 +0.00(+2.81%)
Feb 10, 2026 0.0879 0.0924 0.0879 0.0924 2,000 +0.00(+3.82%)
Feb 09, 2026 0.0630 0.0924 0.0630 0.0890 3,200 -0.00(-3.68%)
Feb 06, 2026 0.0811 0.0988 0.0401 0.0924 600,063 -0.00(-2.74%)
Feb 05, 2026 0.0801 0.0950 0.0801 0.0950 33,887 -0.01(-5.00%)
Feb 04, 2026 0.1000 0.1030 0.0925 0.1000 8,550 -0.00(-1.86%)
Feb 03, 2026 0.0820 0.1020 0.0810 0.1019 41,972 -0.00(-2.02%)
Feb 02, 2026 0.1040 0.1040 0.1040 0.1040 2,000 +0.00(+0.48%)
Jan 30, 2026 0.0900 0.1035 0.0900 0.1035 51,000 +0.00(+2.27%)
Jan 29, 2026 0.0975 0.1012 0.0960 0.1012 30,000 -0.00(-2.22%)
Jan 28, 2026 0.0850 0.1035 0.0850 0.1035 105,775 +0.01(+16.29%)
Jan 26, 2026 0.0890 0 -0.00(-3.26%)
Jan 23, 2026 0.1000 0.1020 0.0802 0.0920 30,223 -0.01(-9.80%)
Jan 21, 2026 0.1020 0 +0.00(+2.00%)
Jan 20, 2026 0.0884 0.1000 0.0884 0.1000 12,102 +0.00(+0.00%)
Jan 16, 2026 0.0900 0.1000 0.0900 0.1000 12,002 +0.00(+0.00%)
Jan 15, 2026 0.0950 0.1000 0.0950 0.1000 16,969 -0.00(-1.86%)
Jan 14, 2026 0.0903 0.1019 0.0903 0.1019 14,719 +0.00(+0.00%)
Jan 13, 2026 0.0983 0.1019 0.0905 0.1019 31,718 +0.00(+3.77%)
Jan 12, 2026 0.0982 0.0999 0.0982 0.0982 2,500 -0.00(-1.70%)
Jan 09, 2026 0.0999 0.0999 0.0999 0.0999 20,900 +0.00(+0.00%)
Jan 08, 2026 0.0900 0.0999 0.0805 0.0999 23,407 -0.00(-1.96%)
Jan 07, 2026 0.0924 0.1020 0.0900 0.1019 25,472 -0.00(-0.10%)
Jan 06, 2026 0.0978 0.1020 0.0978 0.1020 801 +0.00(+2.00%)
Jan 05, 2026 0.0901 0.1000 0.0901 0.1000 20,768 +0.00(+0.00%)
Jan 02, 2026 0.0900 0.1019 0.0805 0.1000 15,673 +0.01(+15.21%)
Dec 31, 2025 0.0919 0.0970 0.0801 0.0868 10,418 -0.00(-3.66%)
Dec 30, 2025 0.0801 0.1000 0.0801 0.0901 27,458 -0.00(-2.07%)
Dec 29, 2025 0.0800 0.0920 0.0800 0.0920 114,200 +0.01(+15.00%)
Dec 26, 2025 0.0724 0.0800 0.0700 0.0800 36,460 -0.01(-10.61%)
Dec 24, 2025 0.0735 0.0895 0.0735 0.0895 1,154 +0.01(+15.63%)
Dec 23, 2025 0.0940 0.0995 0.0720 0.0774 85,307 -0.00(-3.25%)
Dec 22, 2025 0.0820 0.1019 0.0800 0.0800 54,000 -0.01(-8.05%)
Dec 19, 2025 0.1010 0.1010 0.0870 0.0870 27,557 -0.01(-14.62%)
Dec 18, 2025 0.0902 0.1019 0.0900 0.1019 45,628 +0.00(+0.00%)
Dec 17, 2025 0.0880 0.1019 0.0880 0.1019 108,001 +0.01(+7.38%)
Dec 16, 2025 0.0995 0.1010 0.0836 0.0949 135,210 -0.01(-6.96%)
Dec 15, 2025 0.0795 0.1020 0.0795 0.1020 231,727 +0.02(+29.11%)
Dec 12, 2025 0.0701 0.0815 0.0701 0.0790 104,587 -0.01(-7.17%)
Dec 11, 2025 0.0963 0.1000 0.0801 0.0851 143,159 -0.01(-14.81%)
Dec 10, 2025 0.1000 0.1000 0.0900 0.0999 63,396 +0.01(+8.59%)
Dec 09, 2025 0.0957 0.0960 0.0900 0.0920 64,215 +0.01(+15.00%)
Dec 08, 2025 0.0863 0.0900 0.0800 0.0800 59,213 +0.00(+0.00%)
Dec 05, 2025 0.0899 0.0900 0.0800 0.0800 73,956 -0.01(-7.19%)
Dec 04, 2025 0.0744 0.0900 0.0700 0.0862 94,093 -0.02(-15.49%)
Dec 03, 2025 0.1020 0.1060 0.1020 0.1020 3,563 +0.00(+2.00%)
Dec 02, 2025 0.0897 0.1060 0.0692 0.1000 127,036 +0.03(+42.86%)
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.