ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Sparc AI Inc (OP:SPAIF)

0.8417 +0.0626 (+8.03%)
Streaming Delayed Price Updated: 12:14 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 0.7949 0.8103 0.7791 0.7791 23,250 -0.03(-3.27%)
Feb 18, 2026 0.8025 0.8500 0.7510 0.8054 97,915 -0.05(-5.68%)
Feb 17, 2026 0.9000 0.9000 0.7410 0.8539 26,699 +0.00(+0.46%)
Feb 13, 2026 0.8720 0.9000 0.8316 0.8500 116,198 -0.02(-2.58%)
Feb 12, 2026 0.6845 0.8725 0.6845 0.8725 310,869 +0.13(+16.74%)
Feb 11, 2026 0.6900 0.7550 0.6744 0.7474 83,158 +0.06(+8.32%)
Feb 10, 2026 0.5867 0.6920 0.5867 0.6900 22,991 +0.03(+5.10%)
Feb 09, 2026 0.6100 0.6860 0.6100 0.6565 54,583 +0.02(+3.88%)
Feb 06, 2026 0.6262 0.6649 0.6087 0.6320 94,113 +0.02(+3.44%)
Feb 05, 2026 0.6052 0.6110 0.5592 0.6110 42,486 -0.02(-2.43%)
Feb 04, 2026 0.6300 0.6560 0.6000 0.6262 89,393 -0.01(-1.49%)
Feb 03, 2026 0.6570 0.6650 0.6357 0.6357 70,735 -0.04(-6.25%)
Feb 02, 2026 0.6300 0.7100 0.6100 0.6781 49,579 -0.04(-5.16%)
Jan 30, 2026 0.6100 0.7150 0.6100 0.7150 66,358 +0.01(+0.99%)
Jan 29, 2026 0.6241 0.7200 0.5900 0.7080 213,590 +0.08(+12.38%)
Jan 28, 2026 0.6717 0.7272 0.6280 0.6300 49,804 -0.02(-3.08%)
Jan 27, 2026 0.5800 0.6745 0.5800 0.6500 94,490 +0.04(+6.42%)
Jan 26, 2026 0.6716 0.7039 0.5920 0.6108 117,956 -0.08(-11.48%)
Jan 23, 2026 0.6448 0.7400 0.5837 0.6900 176,973 +0.05(+7.86%)
Jan 22, 2026 0.6574 0.6574 0.5780 0.6397 66,232 +0.06(+10.29%)
Jan 21, 2026 0.7263 0.7500 0.5431 0.5800 129,693 -0.14(-18.99%)
Jan 20, 2026 0.7334 0.8000 0.6630 0.7160 36,725 -0.06(-7.13%)
Jan 16, 2026 0.7917 0.8000 0.7125 0.7710 82,006 -0.00(-0.05%)
Jan 15, 2026 0.7635 0.8000 0.7594 0.7714 67,039 +0.01(+1.77%)
Jan 14, 2026 0.6800 0.7580 0.6400 0.7580 52,219 +0.11(+16.92%)
Jan 13, 2026 0.7220 0.7920 0.6482 0.6483 53,138 -0.05(-7.36%)
Jan 12, 2026 0.6483 0.7078 0.6356 0.6998 72,744 +0.04(+6.71%)
Jan 09, 2026 0.7017 0.7234 0.6500 0.6558 178,028 -0.05(-7.63%)
Jan 08, 2026 0.6205 0.7200 0.5900 0.7100 240,489 +0.15(+26.79%)
Jan 07, 2026 0.6200 0.6200 0.5478 0.5600 63,610 -0.04(-6.67%)
Jan 06, 2026 0.5200 0.6089 0.5159 0.6000 74,862 +0.08(+14.70%)
Jan 05, 2026 0.5325 0.5325 0.4976 0.5231 20,258 +0.02(+4.83%)
Jan 02, 2026 0.4810 0.5400 0.4810 0.4990 7,521 -0.00(-0.20%)
Dec 31, 2025 0.4500 0.5150 0.4500 0.5000 50,415 -0.03(-4.76%)
Dec 30, 2025 0.5400 0.5400 0.4500 0.5250 37,221 +0.00(+0.04%)
Dec 29, 2025 0.5273 0.5499 0.5200 0.5248 28,436 +0.01(+2.80%)
Dec 26, 2025 0.5155 0.5499 0.4810 0.5105 20,088 +0.01(+1.03%)
Dec 24, 2025 0.4926 0.5053 0.4870 0.5053 8,787 +0.01(+2.54%)
Dec 23, 2025 0.5000 0.5545 0.4592 0.4928 71,131 -0.02(-3.54%)
Dec 22, 2025 0.4725 0.5676 0.4350 0.5109 269,862 +0.09(+21.96%)
Dec 19, 2025 0.4380 0.5250 0.4189 0.4189 34,074 -0.03(-6.91%)
Dec 18, 2025 0.4737 0.4875 0.4200 0.4500 15,745 +0.03(+5.88%)
Dec 17, 2025 0.4520 0.4597 0.4250 0.4250 11,835 -0.03(-6.10%)
Dec 16, 2025 0.4337 0.4830 0.4000 0.4526 37,377 +0.02(+5.26%)
Dec 15, 2025 0.4189 0.4750 0.4000 0.4300 31,591 +0.01(+1.49%)
Dec 12, 2025 0.4750 0.4750 0.4000 0.4237 12,245 -0.01(-1.47%)
Dec 11, 2025 0.4700 0.4700 0.4300 0.4300 37,652 -0.04(-8.53%)
Dec 10, 2025 0.5000 0.5000 0.4000 0.4701 53,433 -0.01(-2.06%)
Dec 09, 2025 0.4674 0.4961 0.3800 0.4800 24,281 +0.01(+1.69%)
Dec 08, 2025 0.4616 0.5000 0.4300 0.4720 34,401 +0.01(+1.51%)
Dec 05, 2025 0.5015 0.5378 0.4501 0.4650 42,533 -0.04(-8.36%)
Dec 04, 2025 0.5032 0.5434 0.5032 0.5074 60,612 -0.01(-2.55%)
Dec 03, 2025 0.4818 0.5303 0.4630 0.5207 19,462 +0.03(+5.11%)
Dec 02, 2025 0.5290 0.5300 0.4858 0.4954 36,785 -0.04(-7.12%)
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.