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)

0.4155 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EST, Dec 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 0.4281 0.4445 0.4070 0.4110 59,730 -0.02(-5.52%)
Nov 28, 2025 0.4248 0.4561 0.4248 0.4350 74,175 +0.03(+7.25%)
Nov 26, 2025 0.4150 0.4258 0.3831 0.4056 74,471 +0.01(+1.40%)
Nov 25, 2025 0.3892 0.4000 0.3886 0.4000 66,981 +0.01(+1.27%)
Nov 24, 2025 0.4000 0.4000 0.3626 0.3950 68,315 +0.01(+2.86%)
Nov 21, 2025 0.3626 0.3840 0.3401 0.3840 72,082 +0.02(+6.31%)
Nov 20, 2025 0.3767 0.3924 0.3600 0.3612 317,351 -0.01(-2.01%)
Nov 19, 2025 0.3515 0.3950 0.3515 0.3686 579,981 -0.00(-0.32%)
Nov 18, 2025 0.3643 0.3791 0.3457 0.3698 252,336 +0.01(+2.07%)
Nov 17, 2025 0.3600 0.3900 0.3600 0.3623 402,675 -0.02(-5.68%)
Nov 14, 2025 0.3705 0.3914 0.3470 0.3841 327,992 +0.02(+4.57%)
Nov 13, 2025 0.4028 0.4100 0.3667 0.3673 98,273 -0.03(-8.40%)
Nov 12, 2025 0.4014 0.4140 0.4010 0.4010 40,153 +0.00(+0.80%)
Nov 11, 2025 0.4101 0.4410 0.3978 0.3978 543,461 -0.03(-5.96%)
Nov 10, 2025 0.4216 0.4406 0.4191 0.4230 51,514 -0.01(-2.15%)
Nov 07, 2025 0.3884 0.4342 0.3802 0.4323 149,876 +0.04(+10.17%)
Nov 06, 2025 0.4300 0.4300 0.3739 0.3924 807,296 -0.03(-8.12%)
Nov 05, 2025 0.4200 0.4374 0.4100 0.4271 246,005 +0.00(+0.59%)
Nov 04, 2025 0.4615 0.4900 0.4246 0.4246 178,192 -0.07(-14.05%)
Nov 03, 2025 0.5200 0.5200 0.4913 0.4940 174,252 -0.01(-2.39%)
Oct 31, 2025 0.4756 0.5111 0.4706 0.5061 128,735 +0.04(+7.57%)
Oct 30, 2025 0.4601 0.4799 0.4588 0.4705 176,329 -0.00(-0.70%)
Oct 29, 2025 0.4731 0.4900 0.4500 0.4738 169,813 -0.01(-2.33%)
Oct 28, 2025 0.4775 0.4996 0.4775 0.4851 73,181 +0.01(+1.06%)
Oct 27, 2025 0.5240 0.5240 0.4776 0.4800 197,703 -0.01(-2.52%)
Oct 24, 2025 0.4974 0.5150 0.4775 0.4924 158,021 +0.01(+1.93%)
Oct 23, 2025 0.5160 0.5160 0.4705 0.4831 148,038 +0.00(+1.00%)
Oct 22, 2025 0.4845 0.5056 0.4610 0.4783 134,933 -0.02(-3.74%)
Oct 21, 2025 0.5381 0.5450 0.4859 0.4969 178,490 -0.01(-2.82%)
Oct 20, 2025 0.5000 0.5200 0.4980 0.5113 273,113 -0.01(-1.06%)
Oct 17, 2025 0.5014 0.5188 0.4630 0.5168 249,121 +0.01(+1.06%)
Oct 16, 2025 0.5606 0.5890 0.5055 0.5114 747,952 -0.04(-7.37%)
Oct 15, 2025 0.5695 0.6000 0.5425 0.5521 448,868 -0.04(-6.34%)
Oct 14, 2025 0.5810 0.6000 0.5200 0.5895 505,013 -0.00(-0.08%)
Oct 13, 2025 0.5400 0.6731 0.5370 0.5900 804,203 +0.05(+9.87%)
Oct 10, 2025 0.6000 0.6000 0.5201 0.5370 711,526 -0.05(-8.67%)
Oct 09, 2025 0.5530 0.5999 0.5503 0.5880 458,471 +0.02(+2.94%)
Oct 08, 2025 0.5700 0.5900 0.5503 0.5712 1,640,539 +0.04(+6.95%)
Oct 07, 2025 0.5629 0.5629 0.5244 0.5341 169,808 -0.01(-2.16%)
Oct 06, 2025 0.5293 0.5700 0.5203 0.5459 381,034 +0.05(+9.14%)
Oct 03, 2025 0.5000 0.5214 0.4710 0.5002 117,621 +0.01(+1.96%)
Oct 02, 2025 0.5600 0.5710 0.4820 0.4906 175,389 -0.07(-12.36%)
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.