ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Volatus Aerospace Inc (OP:TAKOF)

0.5598 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.4850 0.5599 0.4850 0.5598 416,287 +0.10(+21.59%)
Sep 30, 2025 0.4364 0.4970 0.4364 0.4604 369,254 +0.03(+7.90%)
Sep 29, 2025 0.4200 0.4433 0.4200 0.4267 202,165 +0.03(+6.36%)
Sep 26, 2025 0.4070 0.4100 0.3930 0.4012 87,644 -0.01(-1.57%)
Sep 25, 2025 0.3910 0.4131 0.3910 0.4076 64,544 -0.01(-2.42%)
Sep 24, 2025 0.4124 0.4268 0.4013 0.4177 321,635 +0.00(+0.29%)
Sep 23, 2025 0.4558 0.4558 0.4022 0.4165 218,440 -0.01(-1.63%)
Sep 22, 2025 0.4058 0.4320 0.3990 0.4234 253,909 +0.02(+4.34%)
Sep 19, 2025 0.4390 0.4390 0.4053 0.4058 45,948 +0.00(+0.12%)
Sep 18, 2025 0.4400 0.4400 0.4053 0.4053 70,961 -0.01(-3.27%)
Sep 17, 2025 0.4346 0.4346 0.4070 0.4190 309,751 -0.01(-2.24%)
Sep 16, 2025 0.4704 0.4800 0.4285 0.4286 343,547 -0.02(-4.65%)
Sep 15, 2025 0.4460 0.4616 0.4200 0.4495 282,783 +0.03(+7.23%)
Sep 12, 2025 0.3982 0.4192 0.3824 0.4192 74,703 +0.02(+4.33%)
Sep 11, 2025 0.3965 0.4061 0.3820 0.4018 130,472 +0.02(+5.18%)
Sep 10, 2025 0.3853 0.3914 0.3800 0.3820 143,942 -0.01(-2.08%)
Sep 09, 2025 0.4310 0.4310 0.3899 0.3901 44,240 -0.01(-1.81%)
Sep 08, 2025 0.4176 0.4176 0.3875 0.3973 152,226 +0.00(+0.66%)
Sep 05, 2025 0.3859 0.3960 0.3792 0.3947 46,496 +0.01(+1.62%)
Sep 04, 2025 0.3870 0.4020 0.3745 0.3884 57,893 -0.02(-4.15%)
Sep 03, 2025 0.3870 0.4298 0.3870 0.4052 367,599 +0.02(+3.90%)
Sep 02, 2025 0.3933 0.3999 0.3800 0.3900 94,202 -0.02(-4.88%)
Aug 29, 2025 0.4050 0.4235 0.3997 0.4100 200,503 -0.00(-0.53%)
Aug 28, 2025 0.4148 0.4214 0.4033 0.4122 58,524 -0.00(-0.22%)
Aug 27, 2025 0.4307 0.4330 0.4000 0.4131 29,282 -0.01(-1.34%)
Aug 26, 2025 0.4232 0.4341 0.4177 0.4187 35,313 -0.01(-1.27%)
Aug 25, 2025 0.4610 0.4610 0.4189 0.4241 56,743 -0.00(-0.38%)
Aug 22, 2025 0.3985 0.4580 0.3985 0.4257 40,158 +0.01(+1.60%)
Aug 21, 2025 0.4800 0.4800 0.4082 0.4190 279,916 -0.04(-8.05%)
Aug 20, 2025 0.3797 0.4557 0.3663 0.4557 114,109 +0.06(+16.55%)
Aug 19, 2025 0.4400 0.4400 0.3741 0.3910 167,319 -0.01(-1.88%)
Aug 18, 2025 0.3477 0.3985 0.3400 0.3985 231,357 +0.06(+18.67%)
Aug 15, 2025 0.3473 0.3738 0.3322 0.3358 140,929 -0.01(-2.64%)
Aug 14, 2025 0.3636 0.3738 0.3287 0.3449 129,590 -0.01(-1.46%)
Aug 13, 2025 0.3045 0.3500 0.3013 0.3500 321,941 +0.01(+2.46%)
Aug 12, 2025 0.3393 0.3416 0.3260 0.3416 154,714 -0.01(-2.90%)
Aug 11, 2025 0.3720 0.3720 0.3390 0.3518 213,165 -0.03(-8.65%)
Aug 08, 2025 0.3938 0.3938 0.3698 0.3851 107,709 -0.00(-0.41%)
Aug 07, 2025 0.3750 0.4000 0.3750 0.3867 176,079 -0.02(-4.66%)
Aug 06, 2025 0.4248 0.4302 0.3990 0.4056 80,445 -0.02(-4.92%)
Aug 05, 2025 0.4419 0.4550 0.4100 0.4266 100,536 +0.02(+3.77%)
Aug 04, 2025 0.4133 0.4221 0.4001 0.4111 37,818 +0.00(+0.27%)
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 following
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.