ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Xtra Energy Corp (OP:XTPT)

0.6000 UNCHANGED
Streaming Delayed Price Updated: 2:49 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2026 0.6069 0.6100 0.5500 0.6000 42,533 +0.00(+0.00%)
Feb 24, 2026 0.6040 0.6100 0.5838 0.6000 25,372 +0.01(+1.27%)
Feb 23, 2026 0.6000 0.7039 0.5866 0.5925 145,945 -0.04(-6.68%)
Feb 20, 2026 0.6348 0.6400 0.6000 0.6349 56,998 +0.00(+0.78%)
Feb 19, 2026 0.7100 0.7440 0.6050 0.6300 47,081 -0.08(-10.69%)
Feb 18, 2026 0.7400 0.7400 0.6580 0.7054 21,223 -0.04(-5.68%)
Feb 17, 2026 0.7774 0.7775 0.6691 0.7479 21,292 -0.02(-2.88%)
Feb 13, 2026 0.7500 0.7701 0.6500 0.7701 78,386 -0.02(-2.43%)
Feb 12, 2026 0.7700 0.7899 0.7000 0.7893 73,218 -0.00(-0.09%)
Feb 11, 2026 0.7825 0.8074 0.7601 0.7900 12,009 -0.02(-2.46%)
Feb 10, 2026 0.7851 0.8250 0.7700 0.8099 28,866 -0.04(-4.71%)
Feb 09, 2026 0.8878 0.8878 0.7700 0.8499 9,065 -0.02(-2.02%)
Feb 06, 2026 0.7938 0.8799 0.7900 0.8674 36,107 +0.05(+6.43%)
Feb 05, 2026 0.8300 0.8882 0.7800 0.8150 53,461 -0.07(-8.42%)
Feb 04, 2026 0.9000 0.9438 0.8400 0.8899 72,494 +0.03(+3.48%)
Feb 03, 2026 0.9779 0.9889 0.8600 0.8600 95,553 -0.09(-9.47%)
Feb 02, 2026 0.8450 0.9870 0.8199 0.9500 253,053 +0.13(+15.85%)
Jan 30, 2026 0.9108 0.9108 0.7290 0.8200 147,280 -0.12(-12.76%)
Jan 29, 2026 0.9200 1.030 0.8800 0.9399 78,027 -0.10(-9.63%)
Jan 28, 2026 1.060 1.070 0.9000 1.040 137,885 -0.03(-2.80%)
Jan 27, 2026 0.8797 1.100 0.8797 1.070 133,066 +0.13(+13.83%)
Jan 26, 2026 0.8175 0.9500 0.7880 0.9400 114,296 +0.09(+10.29%)
Jan 23, 2026 0.8001 0.8523 0.7860 0.8523 30,338 +0.01(+1.46%)
Jan 22, 2026 0.8503 0.8503 0.7890 0.8400 50,458 +0.01(+0.60%)
Jan 21, 2026 0.7997 0.8350 0.7659 0.8350 100,211 +0.04(+5.64%)
Jan 20, 2026 0.8000 0.8079 0.7250 0.7904 27,263 -0.02(-2.41%)
Jan 16, 2026 0.7641 0.8099 0.6712 0.8099 56,864 +0.00(+0.00%)
Jan 15, 2026 0.7400 0.8191 0.7400 0.8099 75,700 -0.01(-1.12%)
Jan 14, 2026 0.7412 0.8191 0.7401 0.8191 63,410 -0.00(-0.10%)
Jan 13, 2026 0.7875 0.8199 0.7410 0.8199 77,000 -0.01(-1.20%)
Jan 12, 2026 0.7550 0.8350 0.7490 0.8299 57,111 +0.08(+10.80%)
Jan 09, 2026 0.7844 0.8399 0.7390 0.7490 92,510 -0.06(-7.51%)
Jan 08, 2026 0.7900 0.8400 0.7401 0.8098 175,474 +0.05(+7.07%)
Jan 07, 2026 0.7360 0.8097 0.7200 0.7563 196,675 +0.06(+8.76%)
Jan 06, 2026 0.6398 0.6954 0.5816 0.6954 151,113 +0.06(+8.67%)
Jan 05, 2026 0.5300 0.6415 0.5300 0.6399 97,550 +0.14(+27.98%)
Jan 02, 2026 0.5512 0.5686 0.4991 0.5000 25,531 -0.04(-7.58%)
Dec 31, 2025 0.4991 0.5411 0.4991 0.5410 58,123 +0.01(+1.25%)
Dec 30, 2025 0.6000 0.6000 0.4501 0.5343 253,461 -0.03(-4.76%)
Dec 29, 2025 0.5800 0.5844 0.5600 0.5610 84,919 -0.04(-7.24%)
Dec 26, 2025 0.5210 0.6051 0.5101 0.6048 55,506 +0.04(+8.00%)
Dec 24, 2025 0.5819 0.5900 0.5315 0.5600 15,693 -0.00(-0.18%)
Dec 23, 2025 0.5370 0.5749 0.5150 0.5610 30,751 +0.02(+2.88%)
Dec 22, 2025 0.5750 0.6074 0.5370 0.5453 46,753 -0.01(-2.63%)
Dec 19, 2025 0.6000 0.6100 0.5455 0.5600 70,935 -0.04(-6.68%)
Dec 18, 2025 0.6150 0.6200 0.5859 0.6001 34,731 -0.00(-0.32%)
Dec 17, 2025 0.6550 0.6599 0.6000 0.6020 37,211 -0.04(-5.95%)
Dec 16, 2025 0.6700 0.6700 0.6011 0.6401 89,355 -0.04(-5.87%)
Dec 15, 2025 0.7000 0.7410 0.6800 0.6800 41,970 -0.03(-4.28%)
Dec 12, 2025 0.7700 0.7899 0.7100 0.7104 39,323 -0.08(-9.79%)
Dec 11, 2025 0.7503 0.8000 0.6931 0.7875 41,059 +0.01(+1.63%)
Dec 10, 2025 0.8229 0.8229 0.6840 0.7749 68,656 +0.02(+3.32%)
Dec 09, 2025 0.7500 0.8000 0.7100 0.7500 138,720 -0.07(-9.09%)
Dec 08, 2025 0.6699 0.8468 0.6699 0.8250 277,364 +0.20(+32.53%)
Dec 05, 2025 0.6600 0.6648 0.6001 0.6225 62,795 +0.02(+2.89%)
Dec 04, 2025 0.6099 0.6995 0.6050 0.6050 144,999 +0.03(+5.95%)
Dec 03, 2025 0.5810 0.6500 0.5710 0.5710 42,534 -0.06(-9.37%)
Dec 02, 2025 0.6100 0.6350 0.5641 0.6300 55,964 +0.01(+2.07%)
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.