ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Wonderfi Technologies Inc (OP:WONDF)

0.1829 -0.0005 (-0.27%)
Streaming Delayed Price Updated: 11:23 AM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.1820 0.1990 0.1820 0.1829 156,727 -0.00(-0.27%)
Nov 26, 2025 0.1834 0.1834 0.1828 0.1834 30,070 +0.00(+1.83%)
Nov 25, 2025 0.1825 0.1852 0.1801 0.1801 38,410 -0.01(-3.95%)
Nov 24, 2025 0.1990 0.1990 0.1825 0.1875 19,085 -0.00(-0.16%)
Nov 21, 2025 0.1856 0.1878 0.1850 0.1878 278,021 +0.01(+2.90%)
Nov 20, 2025 0.1824 0.1892 0.1824 0.1825 42,182 -0.01(-2.82%)
Nov 19, 2025 0.1878 0.1906 0.1878 0.1878 16,925 +0.00(+0.64%)
Nov 18, 2025 0.1934 0.1934 0.1800 0.1866 52,852 +0.00(+0.59%)
Nov 17, 2025 0.1870 0.1891 0.1760 0.1855 114,418 +0.01(+3.06%)
Nov 14, 2025 0.1821 0.1892 0.1760 0.1800 347,726 -0.01(-4.10%)
Nov 13, 2025 0.1853 0.1907 0.1740 0.1877 28,633 -0.00(-0.27%)
Nov 12, 2025 0.1965 0.1965 0.1824 0.1882 112,742 +0.00(+1.73%)
Nov 11, 2025 0.2040 0.2040 0.1850 0.1850 26,866 +0.00(+0.00%)
Nov 10, 2025 0.1885 0.1997 0.1850 0.1850 54,153 -0.00(-1.80%)
Nov 07, 2025 0.2000 0.2000 0.1800 0.1884 142,589 -0.00(-0.32%)
Nov 06, 2025 0.1660 0.1919 0.1660 0.1890 86,242 +0.01(+3.00%)
Nov 05, 2025 0.1819 0.1850 0.1819 0.1835 77,849 -0.00(-0.11%)
Nov 04, 2025 0.1861 0.1969 0.1808 0.1837 235,039 -0.01(-4.87%)
Nov 03, 2025 0.1840 0.2005 0.1840 0.1931 218,883 -0.01(-5.34%)
Oct 31, 2025 0.2065 0.2065 0.1960 0.2040 174,405 -0.00(-1.21%)
Oct 30, 2025 0.2074 0.2106 0.2052 0.2065 84,137 -0.01(-3.59%)
Oct 29, 2025 0.2055 0.2160 0.2051 0.2142 157,518 -0.00(-1.29%)
Oct 28, 2025 0.2200 0.2200 0.2103 0.2170 383,985 -0.01(-3.30%)
Oct 27, 2025 0.2266 0.2267 0.2190 0.2244 187,578 -0.00(-0.27%)
Oct 24, 2025 0.2287 0.2288 0.2231 0.2250 47,750 +0.00(+1.08%)
Oct 23, 2025 0.2190 0.2335 0.2190 0.2226 77,063 -0.00(-1.98%)
Oct 22, 2025 0.2269 0.2345 0.2210 0.2271 145,034 -0.00(-2.11%)
Oct 21, 2025 0.2223 0.2350 0.2210 0.2320 188,168 +0.01(+4.50%)
Oct 20, 2025 0.2450 0.2450 0.2201 0.2220 87,157 -0.01(-3.69%)
Oct 17, 2025 0.2272 0.2309 0.2200 0.2305 38,304 -0.00(-1.96%)
Oct 16, 2025 0.2180 0.2356 0.2180 0.2351 60,422 +0.01(+2.22%)
Oct 15, 2025 0.2267 0.2400 0.2100 0.2300 128,338 -0.01(-3.93%)
Oct 14, 2025 0.2356 0.2394 0.2290 0.2394 12,788 +0.00(+2.09%)
Oct 13, 2025 0.2388 0.2396 0.2275 0.2345 142,511 -0.00(-0.80%)
Oct 10, 2025 0.2385 0.2391 0.2361 0.2364 40,970 -0.00(-0.63%)
Oct 09, 2025 0.2363 0.2400 0.2360 0.2379 128,719 -0.00(-0.46%)
Oct 08, 2025 0.2410 0.2434 0.2361 0.2390 55,219 -0.00(-1.48%)
Oct 07, 2025 0.2450 0.2450 0.2401 0.2426 82,499 +0.00(+0.41%)
Oct 06, 2025 0.2350 0.2450 0.2350 0.2416 60,865 +0.00(+0.67%)
Oct 03, 2025 0.2400 0.2448 0.2350 0.2400 108,784 -0.00(-0.12%)
Oct 02, 2025 0.2410 0.2449 0.2320 0.2403 63,454 -0.00(-1.92%)
Oct 01, 2025 0.2420 0.2450 0.2353 0.2450 72,310 +0.00(+0.82%)
Sep 30, 2025 0.2320 0.2430 0.2320 0.2430 15,024 +0.00(+0.21%)
Sep 29, 2025 0.2430 0.2430 0.2390 0.2425 12,643 +0.00(+0.37%)
Sep 26, 2025 0.2402 0.2450 0.2354 0.2416 94,092 -0.00(-1.35%)
Sep 25, 2025 0.2340 0.2450 0.2340 0.2449 26,679 +0.00(+2.00%)
Sep 24, 2025 0.2400 0.2455 0.2400 0.2401 57,182 +0.00(+0.04%)
Sep 23, 2025 0.2400 0.2449 0.2373 0.2400 145,127 -0.01(-2.36%)
Sep 22, 2025 0.2350 0.2460 0.2350 0.2458 17,839 +0.00(+0.66%)
Sep 19, 2025 0.2471 0.2500 0.2290 0.2442 38,121 +0.00(+0.00%)
Sep 18, 2025 0.2442 0.2508 0.2442 0.2442 9,362 -0.00(-1.25%)
Sep 17, 2025 0.2549 0.2549 0.2442 0.2473 12,298 -0.00(-0.28%)
Sep 16, 2025 0.2442 0.2480 0.2442 0.2480 20,062 +0.00(+1.43%)
Sep 15, 2025 0.2281 0.2505 0.2281 0.2445 168,065 -0.00(-1.13%)
Sep 12, 2025 0.2404 0.2500 0.2280 0.2473 24,965 +0.00(+0.24%)
Sep 11, 2025 0.2495 0.2495 0.2461 0.2467 5,197 +0.00(+1.98%)
Sep 10, 2025 0.2455 0.2499 0.2419 0.2419 143,548 -0.01(-2.03%)
Sep 09, 2025 0.2494 0.2500 0.2320 0.2469 92,569 -0.00(-0.52%)
Sep 08, 2025 0.2483 0.2488 0.2360 0.2482 52,569 -0.00(-0.32%)
Sep 05, 2025 0.2468 0.2490 0.2447 0.2490 78,459 +0.00(+0.28%)
Sep 04, 2025 0.2507 0.2512 0.2471 0.2483 60,213 -0.00(-0.72%)
Sep 03, 2025 0.2506 0.2508 0.2500 0.2501 183,398 -0.00(-0.44%)
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.