ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Sekur Private Data Ltd (OP: SWISF )

0.0264 -0.0013 (-4.69%)
Streaming Delayed Price Updated: 3:37 PM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 0.0220 0.0264 0.0220 0.0264 8,850 -0.00(-4.69%)
Sep 27, 2024 0.0257 0.0277 0.0220 0.0277 15,200 +0.00(+10.80%)
Sep 26, 2024 0.0250 0.0250 0.0250 0.0250 55,226 -0.00(-7.06%)
Sep 25, 2024 0.0273 0.0288 0.0250 0.0269 31,397 -0.00(-6.60%)
Sep 24, 2024 0.0288 0.0288 0.0288 0.0288 24,100 +0.00(+5.49%)
Sep 23, 2024 0.0255 0.0289 0.0220 0.0273 241,343 +0.00(+21.88%)
Sep 20, 2024 0.0235 0.0280 0.0223 0.0224 74,900 -0.00(-4.68%)
Sep 19, 2024 0.0243 0.0243 0.0235 0.0235 7,300 -0.00(-9.62%)
Sep 18, 2024 0.0260 0.0260 0.0260 0.0260 100 +0.00(+10.64%)
Sep 17, 2024 0.0235 0.0235 0.0235 0.0235 300 -0.00(-9.62%)
Sep 13, 2024 0.0260 0 +0.00(+0.00%)
Sep 12, 2024 0.0260 0.0260 0.0221 0.0260 6,200 +0.00(+0.00%)
Sep 11, 2024 0.0259 0.0260 0.0230 0.0260 18,073 +0.00(+0.39%)
Sep 10, 2024 0.0259 0.0259 0.0259 0.0259 100 +0.00(+21.03%)
Sep 09, 2024 0.0200 0.0220 0.0184 0.0214 142,900 -0.00(-6.96%)
Sep 06, 2024 0.0230 0.0230 0.0230 0.0230 300 +0.00(+14.43%)
Sep 05, 2024 0.0220 0.0230 0.0200 0.0201 41,397 -0.00(-16.25%)
Sep 04, 2024 0.0240 0.0240 0.0240 0.0240 500 +0.00(+9.09%)
Sep 03, 2024 0.0220 0.0220 0.0220 0.0220 11,430 -0.00(-3.51%)
Aug 30, 2024 0.0200 0.0228 0.0186 0.0228 45,850 +0.00(+0.00%)
Aug 29, 2024 0.0229 0.0229 0.0200 0.0228 76,393 -0.00(-0.44%)
Aug 28, 2024 0.0229 0.0229 0.0229 0.0229 10,000 -0.00(-6.91%)
Aug 27, 2024 0.0220 0.0278 0.0179 0.0246 256,199 -0.00(-3.53%)
Aug 26, 2024 0.0220 0.0273 0.0220 0.0255 25,830 +0.00(+2.82%)
Aug 23, 2024 0.0257 0.0288 0.0220 0.0248 8,580 -0.00(-6.06%)
Aug 22, 2024 0.0270 0.0270 0.0264 0.0264 10,200 -0.00(-8.33%)
Aug 21, 2024 0.0210 0.0288 0.0210 0.0288 600 +0.00(+15.66%)
Aug 20, 2024 0.0220 0.0280 0.0220 0.0249 37,368 +0.00(+13.18%)
Aug 19, 2024 0.0268 0.0289 0.0220 0.0220 26,650 -0.00(-13.73%)
Aug 16, 2024 0.0254 0.0255 0.0254 0.0255 4,400 -0.00(-11.46%)
Aug 14, 2024 0.0288 0 +0.00(+0.00%)
Aug 13, 2024 0.0280 0.0288 0.0243 0.0288 24,900 +0.01(+30.91%)
Aug 12, 2024 0.0208 0.0288 0.0208 0.0220 55,600 +0.00(+3.29%)
Aug 09, 2024 0.0208 0.0226 0.0208 0.0213 12,000 -0.01(-26.30%)
Aug 08, 2024 0.0204 0.0289 0.0203 0.0289 22,900 +0.00(+0.00%)
Aug 07, 2024 0.0289 0.0289 0.0247 0.0289 69,279 +0.00(+12.02%)
Aug 06, 2024 0.0258 0.0258 0.0258 0.0258 12,350 -0.00(-13.42%)
Aug 05, 2024 0.0299 0.0299 0.0298 0.0298 3,480 +0.01(+24.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.