ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Vext Science Inc (OP:VEXTF)

0.2021 -0.0145 (-6.69%)
Streaming Delayed Price Updated: 12:37 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.2123 0.2124 0.1912 0.2021 84,100 -0.01(-6.69%)
Dec 23, 2025 0.2124 0.2200 0.2124 0.2166 35,650 -0.01(-4.58%)
Dec 22, 2025 0.2302 0.2324 0.2123 0.2270 173,605 -0.01(-3.16%)
Dec 19, 2025 0.2200 0.2496 0.2001 0.2344 183,360 +0.02(+7.28%)
Dec 18, 2025 0.2150 0.2594 0.1963 0.2185 140,043 +0.00(+1.63%)
Dec 17, 2025 0.2236 0.2279 0.2150 0.2150 146,782 -0.01(-3.28%)
Dec 16, 2025 0.2000 0.2300 0.1913 0.2223 202,364 +0.01(+6.36%)
Dec 15, 2025 0.1860 0.2090 0.1830 0.2090 289,912 +0.03(+14.21%)
Dec 12, 2025 0.1603 0.1900 0.1550 0.1830 424,340 +0.03(+20.16%)
Dec 11, 2025 0.1523 0.1523 0.1523 0.1523 4,300 -0.00(-0.59%)
Dec 10, 2025 0.1532 0.1532 0.1530 0.1532 1,535 +0.00(+2.13%)
Dec 09, 2025 0.1650 0.1900 0.1500 0.1500 62,025 -0.01(-8.76%)
Dec 05, 2025 0.1644 50 -0.02(-8.67%)
Dec 04, 2025 0.1720 0.1800 0.1600 0.1800 49,000 +0.02(+13.21%)
Dec 03, 2025 0.1740 0.1740 0.1590 0.1590 44,082 -0.01(-3.64%)
Dec 02, 2025 0.1764 0.1800 0.1650 0.1650 61,626 -0.01(-6.99%)
Dec 01, 2025 0.1793 0.1793 0.1750 0.1774 5,327 -0.00(-2.15%)
Nov 28, 2025 0.1650 0.1813 0.1650 0.1813 950 -0.00(-1.57%)
Nov 26, 2025 0.1800 0.1847 0.1730 0.1842 31,544 +0.02(+11.64%)
Nov 25, 2025 0.1688 0.1688 0.1650 0.1650 14,500 -0.01(-8.28%)
Nov 24, 2025 0.1765 0.1799 0.1761 0.1799 30,051 -0.00(-0.06%)
Nov 21, 2025 0.1816 0.1900 0.1773 0.1800 77,070 -0.00(-1.53%)
Nov 20, 2025 0.1995 0.1995 0.1770 0.1828 6,300 -0.00(-1.14%)
Nov 19, 2025 0.1839 0.1887 0.1781 0.1849 3,896 +0.00(+2.72%)
Nov 18, 2025 0.1759 0.1900 0.1759 0.1800 23,361 -0.01(-4.61%)
Nov 17, 2025 0.1843 0.1900 0.1771 0.1887 25,044 +0.01(+3.11%)
Nov 14, 2025 0.1750 0.1844 0.1688 0.1830 8,060 +0.02(+10.37%)
Nov 13, 2025 0.1950 0.2000 0.1658 0.1658 103,502 -0.03(-14.97%)
Nov 12, 2025 0.1950 0.1950 0.1950 0.1950 1,797 +0.01(+2.63%)
Nov 11, 2025 0.2000 0.2013 0.1900 0.1900 15,700 -0.01(-3.01%)
Nov 10, 2025 0.1907 0.1959 0.1842 0.1959 24,060 +0.02(+8.83%)
Nov 07, 2025 0.1800 0.1800 0.1701 0.1800 22,170 +0.00(+2.39%)
Nov 06, 2025 0.1875 0.1880 0.1620 0.1758 55,808 -0.02(-10.31%)
Nov 05, 2025 0.1875 0.1960 0.1875 0.1960 29,100 -0.00(-1.56%)
Nov 04, 2025 0.1991 0.1991 0.1991 0.1991 1,150 +0.00(+1.48%)
Nov 03, 2025 0.1962 0.1972 0.1875 0.1962 5,750 +0.00(+1.61%)
Oct 31, 2025 0.2060 0.2081 0.1923 0.1931 29,210 -0.01(-5.80%)
Oct 30, 2025 0.2050 0.2068 0.2050 0.2050 9,520 +0.00(+2.40%)
Oct 29, 2025 0.1914 0.2068 0.1914 0.2002 6,002 +0.00(+1.83%)
Oct 28, 2025 0.1905 0.1966 0.1905 0.1966 15,585 +0.01(+4.85%)
Oct 27, 2025 0.2066 0.2066 0.1875 0.1875 14,450 -0.00(-2.29%)
Oct 24, 2025 0.1938 0.1938 0.1919 0.1919 21,349 -0.01(-4.00%)
Oct 23, 2025 0.1951 0.2135 0.1810 0.1999 193,140 +0.00(+0.20%)
Oct 22, 2025 0.1959 0.2180 0.1900 0.1995 221,354 +0.00(+0.45%)
Oct 21, 2025 0.2213 0.2213 0.1811 0.1986 266,980 +0.00(+0.05%)
Oct 20, 2025 0.2300 0.2450 0.1985 0.1985 168,522 -0.03(-11.78%)
Oct 17, 2025 0.2329 0.2537 0.2126 0.2250 134,290 +0.00(+1.03%)
Oct 16, 2025 0.2486 0.2644 0.2227 0.2227 193,240 -0.03(-10.92%)
Oct 15, 2025 0.3176 0.3176 0.2156 0.2500 87,242 -0.01(-4.80%)
Oct 14, 2025 0.2500 0.2800 0.2458 0.2626 42,564 -0.01(-4.51%)
Oct 13, 2025 0.2177 0.2750 0.2177 0.2750 7,167 +0.02(+7.25%)
Oct 10, 2025 0.2564 0.2758 0.2564 0.2564 36,111 -0.00(-0.62%)
Oct 09, 2025 0.2700 0.2700 0.2500 0.2580 28,030 -0.01(-4.23%)
Oct 08, 2025 0.2618 0.2694 0.2500 0.2694 11,627 +0.00(+1.66%)
Oct 07, 2025 0.2700 0.2742 0.2500 0.2650 160,754 -0.01(-1.85%)
Oct 06, 2025 0.2852 0.2852 0.2600 0.2700 54,991 +0.01(+2.20%)
Oct 03, 2025 0.2641 0.2851 0.2602 0.2642 69,078 +0.00(+0.08%)
Oct 02, 2025 0.2650 0.2650 0.2600 0.2640 42,340 +0.00(+1.54%)
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.