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)

0.5100 +0.0121 (+2.43%)
Streaming Delayed Price Updated: 3:42 PM EDT, Apr 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2026 0.5045 0.5200 0.4930 0.5100 133,661 +0.01(+2.43%)
Apr 08, 2026 0.5327 0.5327 0.4979 0.4979 186,282 +0.00(+0.16%)
Apr 07, 2026 0.5460 0.5460 0.4880 0.4971 314,899 -0.03(-5.35%)
Apr 06, 2026 0.5350 0.5375 0.4930 0.5252 121,900 -0.01(-0.96%)
Apr 02, 2026 0.5200 0.5398 0.5177 0.5303 84,689 +0.00(+0.40%)
Apr 01, 2026 0.5600 0.5781 0.5270 0.5282 716,401 +0.01(+1.58%)
Mar 31, 2026 0.5247 0.5313 0.4900 0.5200 974,183 +0.02(+3.79%)
Mar 30, 2026 0.5775 0.5775 0.4796 0.5010 1,176,813 -0.04(-7.12%)
Mar 27, 2026 0.5719 0.5853 0.5312 0.5394 573,910 -0.04(-7.02%)
Mar 26, 2026 0.5800 0.5932 0.5700 0.5801 261,885 +0.00(+0.02%)
Mar 25, 2026 0.6044 0.6385 0.5800 0.5800 510,927 -0.04(-6.95%)
Mar 24, 2026 0.6315 0.6454 0.5945 0.6233 242,891 -0.00(-0.19%)
Mar 23, 2026 0.6432 0.6448 0.5887 0.6245 456,156 +0.01(+1.99%)
Mar 20, 2026 0.6785 0.6785 0.5891 0.6123 447,907 -0.04(-5.68%)
Mar 19, 2026 0.5941 0.6496 0.5767 0.6492 945,538 +0.06(+10.41%)
Mar 18, 2026 0.6570 0.6570 0.5840 0.5880 1,419,434 -0.03(-5.05%)
Mar 17, 2026 0.6730 0.6730 0.6092 0.6193 429,498 -0.02(-3.23%)
Mar 16, 2026 0.6130 0.6400 0.5780 0.6400 1,295,641 +0.06(+10.04%)
Mar 13, 2026 0.5809 0.6064 0.5600 0.5816 291,288 +0.02(+3.18%)
Mar 12, 2026 0.6024 0.6200 0.5617 0.5637 226,942 -0.05(-7.39%)
Mar 11, 2026 0.5830 0.6400 0.5830 0.6087 1,425,321 +0.02(+3.98%)
Mar 10, 2026 0.5813 0.5997 0.5680 0.5854 1,069,995 +0.02(+3.06%)
Mar 09, 2026 0.5322 0.5680 0.5181 0.5680 305,118 +0.03(+5.91%)
Mar 06, 2026 0.5439 0.5600 0.5200 0.5363 139,972 -0.00(-0.43%)
Mar 05, 2026 0.5030 0.5670 0.5030 0.5386 179,433 +0.00(+0.80%)
Mar 04, 2026 0.5470 0.5602 0.5343 0.5343 239,705 -0.01(-1.17%)
Mar 03, 2026 0.5650 0.5714 0.5203 0.5406 275,016 -0.03(-5.06%)
Mar 02, 2026 0.5845 0.5935 0.5610 0.5694 563,315 -0.01(-1.86%)
Feb 27, 2026 0.5230 0.5845 0.5230 0.5802 454,535 +0.01(+1.74%)
Feb 26, 2026 0.4870 0.5900 0.4870 0.5703 584,439 +0.06(+11.65%)
Feb 25, 2026 0.5270 0.5270 0.4925 0.5108 657,343 +0.03(+5.58%)
Feb 24, 2026 0.4650 0.4971 0.4585 0.4838 209,788 +0.02(+3.93%)
Feb 23, 2026 0.4417 0.4796 0.4417 0.4655 229,212 +0.00(+1.00%)
Feb 20, 2026 0.4600 0.4850 0.4510 0.4609 117,291 -0.01(-2.35%)
Feb 19, 2026 0.4720 0.4847 0.4583 0.4720 170,963 -0.00(-0.32%)
Feb 18, 2026 0.4399 0.4743 0.4000 0.4735 505,550 +0.07(+17.00%)
Feb 17, 2026 0.3807 0.4160 0.3526 0.4047 326,247 +0.02(+6.50%)
Feb 13, 2026 0.3970 0.4009 0.3720 0.3800 375,802 -0.01(-3.04%)
Feb 12, 2026 0.3771 0.4030 0.3771 0.3919 158,174 +0.00(+0.23%)
Feb 11, 2026 0.3938 0.4004 0.3891 0.3910 199,093 -0.01(-3.22%)
Feb 10, 2026 0.4320 0.4320 0.3880 0.4040 270,010 +0.00(+1.00%)
Feb 09, 2026 0.3802 0.4131 0.3650 0.4000 582,108 +0.03(+8.99%)
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%)
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.