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)

0.3670 -0.0087 (-2.32%)
Streaming Delayed Price Updated: 3:57 PM EST, Feb 6, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 0.3500 0.3720 0.3500 0.3670 396,119 -0.01(-2.32%)
Feb 05, 2026 0.4130 0.4130 0.3700 0.3757 267,936 -0.02(-4.40%)
Feb 04, 2026 0.4099 0.4232 0.3796 0.3930 436,508 -0.02(-5.30%)
Feb 03, 2026 0.4050 0.4190 0.4020 0.4150 302,767 +0.01(+1.22%)
Feb 02, 2026 0.4175 0.4440 0.4013 0.4100 514,822 +0.01(+1.81%)
Jan 30, 2026 0.4056 0.4262 0.3900 0.4027 62,757 -0.00(-0.81%)
Jan 29, 2026 0.4225 0.4301 0.3994 0.4060 362,552 -0.03(-6.75%)
Jan 28, 2026 0.4330 0.4459 0.4227 0.4354 369,325 -0.00(-1.05%)
Jan 27, 2026 0.4120 0.4497 0.4100 0.4400 214,534 +0.01(+2.54%)
Jan 26, 2026 0.4546 0.4688 0.4095 0.4291 739,608 -0.03(-6.72%)
Jan 23, 2026 0.4820 0.4865 0.4507 0.4600 520,985 -0.03(-5.43%)
Jan 22, 2026 0.4760 0.4864 0.4691 0.4864 255,574 +0.02(+4.38%)
Jan 21, 2026 0.4969 0.5066 0.4585 0.4660 964,195 -0.03(-6.07%)
Jan 20, 2026 0.4655 0.5070 0.4655 0.4961 386,736 -0.01(-2.53%)
Jan 16, 2026 0.5009 0.5270 0.4800 0.5090 421,780 +0.01(+1.62%)
Jan 15, 2026 0.4900 0.5108 0.4769 0.5009 128,380 +0.02(+4.38%)
Jan 14, 2026 0.5050 0.5050 0.4626 0.4799 317,907 -0.01(-2.14%)
Jan 13, 2026 0.5026 0.5600 0.4800 0.4904 617,694 -0.02(-2.99%)
Jan 12, 2026 0.4830 0.5100 0.4383 0.5055 795,780 +0.05(+11.10%)
Jan 09, 2026 0.4623 0.4701 0.4443 0.4550 446,189 +0.00(+0.31%)
Jan 08, 2026 0.4330 0.4670 0.4330 0.4536 278,864 -0.00(-0.74%)
Jan 07, 2026 0.4405 0.4680 0.4405 0.4570 254,870 +0.02(+3.86%)
Jan 06, 2026 0.4500 0.4553 0.4276 0.4400 134,852 -0.01(-2.44%)
Jan 05, 2026 0.3810 0.4510 0.3810 0.4510 427,155 +0.04(+10.54%)
Jan 02, 2026 0.4001 0.4167 0.4000 0.4080 142,097 +0.01(+2.15%)
Dec 31, 2025 0.4018 0.4170 0.3994 0.3994 161,157 -0.01(-2.06%)
Dec 30, 2025 0.4012 0.4188 0.3996 0.4078 94,380 +0.00(+0.02%)
Dec 29, 2025 0.4352 0.4510 0.4021 0.4077 139,938 -0.05(-10.20%)
Dec 26, 2025 0.4400 0.4570 0.3923 0.4540 115,415 +0.01(+2.71%)
Dec 24, 2025 0.4019 0.4420 0.4019 0.4420 27,523 +0.03(+6.38%)
Dec 23, 2025 0.4215 0.4284 0.4019 0.4155 45,850 -0.01(-1.77%)
Dec 22, 2025 0.4200 0.4300 0.4064 0.4230 249,329 +0.00(+0.71%)
Dec 19, 2025 0.4218 0.4236 0.4063 0.4200 183,756 +0.01(+1.79%)
Dec 18, 2025 0.4219 0.4238 0.4114 0.4126 198,884 +0.00(+0.15%)
Dec 17, 2025 0.4222 0.4262 0.4000 0.4120 75,204 +0.00(+0.49%)
Dec 16, 2025 0.4187 0.4269 0.4073 0.4100 69,363 +0.00(+0.99%)
Dec 15, 2025 0.4450 0.4598 0.4019 0.4060 165,012 -0.03(-6.28%)
Dec 12, 2025 0.4326 0.4541 0.4293 0.4332 100,199 -0.00(-0.78%)
Dec 11, 2025 0.4312 0.4504 0.4000 0.4366 49,853 +0.01(+1.53%)
Dec 10, 2025 0.4609 0.4610 0.4256 0.4300 121,183 +0.00(+0.23%)
Dec 09, 2025 0.4237 0.4389 0.4186 0.4290 121,781 -0.00(-1.08%)
Dec 08, 2025 0.4261 0.4359 0.4100 0.4337 77,115 +0.00(+0.86%)
Dec 05, 2025 0.4670 0.4670 0.4184 0.4300 107,624 -0.00(-0.26%)
Dec 04, 2025 0.4157 0.4451 0.4157 0.4311 92,513 +0.02(+3.70%)
Dec 03, 2025 0.4350 0.4410 0.4157 0.4157 70,686 -0.02(-4.30%)
Dec 02, 2025 0.4300 0.4479 0.4270 0.4344 201,698 +0.02(+5.69%)
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.