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)

0.7400 -0.0004 (-0.05%)
Streaming Delayed Price Updated: 3:53 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 0.7168 0.8040 0.7168 0.7400 32,077 -0.00(-0.05%)
Aug 28, 2025 0.7500 0.7699 0.6700 0.7404 82,562 +0.02(+2.83%)
Aug 27, 2025 0.7441 0.8805 0.7099 0.7200 207,103 +0.01(+1.48%)
Aug 26, 2025 0.6600 0.7720 0.6438 0.7095 161,814 +0.05(+7.50%)
Aug 25, 2025 0.6469 0.6987 0.5601 0.6600 139,721 +0.07(+11.68%)
Aug 22, 2025 0.5689 0.7187 0.5601 0.5910 181,926 +0.03(+5.54%)
Aug 21, 2025 0.5249 0.6099 0.4650 0.5600 340,199 -0.00(-0.88%)
Aug 20, 2025 0.7100 0.7100 0.4587 0.5650 372,201 -0.12(-18.00%)
Aug 19, 2025 0.6799 0.8000 0.6210 0.6890 304,238 +0.02(+2.85%)
Aug 18, 2025 0.9001 0.9480 0.6180 0.6699 452,456 -0.25(-27.18%)
Aug 15, 2025 0.9800 0.9800 0.7600 0.9200 398,693 -0.02(-2.13%)
Aug 14, 2025 0.7400 1.090 0.6800 0.9400 1,044,601 +0.20(+27.03%)
Aug 13, 2025 0.4600 0.7400 0.4600 0.7400 895,744 +0.28(+60.87%)
Aug 12, 2025 0.4583 0.4600 0.3830 0.4600 356,780 +0.01(+2.22%)
Aug 11, 2025 0.3405 0.4550 0.3405 0.4500 519,845 +0.11(+30.51%)
Aug 08, 2025 0.3301 0.3650 0.3001 0.3448 120,607 -0.01(-2.87%)
Aug 07, 2025 0.3625 0.3775 0.3320 0.3550 82,722 -0.01(-2.66%)
Aug 06, 2025 0.3361 0.3718 0.3150 0.3647 234,101 +0.03(+9.59%)
Aug 05, 2025 0.3488 0.3488 0.3110 0.3328 44,456 -0.02(-4.59%)
Aug 04, 2025 0.3400 0.3496 0.3056 0.3488 64,254 -0.00(-0.31%)
Aug 01, 2025 0.3600 0.3600 0.3271 0.3499 59,493 -0.01(-3.87%)
Jul 31, 2025 0.3560 0.3884 0.3413 0.3640 205,513 -0.01(-3.75%)
Jul 30, 2025 0.3450 0.3884 0.3110 0.3782 256,891 +0.03(+9.94%)
Jul 29, 2025 0.3127 0.3450 0.3000 0.3440 83,723 +0.03(+10.97%)
Jul 28, 2025 0.3174 0.3247 0.3000 0.3100 51,323 -0.01(-2.33%)
Jul 25, 2025 0.3248 0.3248 0.3000 0.3174 25,185 -0.01(-2.28%)
Jul 24, 2025 0.3290 0.3290 0.2903 0.3248 60,993 +0.02(+8.27%)
Jul 23, 2025 0.3249 0.3330 0.2900 0.3000 94,373 -0.02(-7.06%)
Jul 22, 2025 0.3320 0.3320 0.2720 0.3228 129,253 -0.01(-2.77%)
Jul 21, 2025 0.3200 0.3500 0.3000 0.3320 143,483 +0.01(+3.78%)
Jul 18, 2025 0.3213 0.3300 0.2770 0.3199 55,447 +0.00(+1.23%)
Jul 17, 2025 0.2889 0.3297 0.2800 0.3160 168,027 +0.03(+8.93%)
Jul 16, 2025 0.2924 0.3155 0.2600 0.2901 263,740 +0.02(+7.88%)
Jul 15, 2025 0.2500 0.2789 0.2450 0.2689 142,054 +0.02(+7.60%)
Jul 14, 2025 0.2400 0.2575 0.2400 0.2499 43,553 +0.01(+4.30%)
Jul 11, 2025 0.2428 0.2428 0.2310 0.2396 12,800 -0.01(-2.36%)
Jul 10, 2025 0.2472 0.2472 0.2454 0.2454 19,275 -0.00(-0.93%)
Jul 09, 2025 0.2599 0.2652 0.2477 0.2477 107,903 -0.04(-14.70%)
Jul 08, 2025 0.2850 0.2940 0.2590 0.2904 77,569 +0.01(+3.71%)
Jul 07, 2025 0.2225 0.2979 0.2000 0.2800 264,864 +0.08(+40.00%)
Jul 03, 2025 0.2100 0.2200 0.1811 0.2000 37,635 +0.00(+0.00%)
Jul 02, 2025 0.1847 0.2099 0.1773 0.2000 214,791 +0.03(+17.30%)
Jul 01, 2025 0.1780 0.1893 0.1700 0.1705 101,750 -0.01(-6.83%)
Jun 30, 2025 0.1868 0.2045 0.1805 0.1830 69,900 +0.01(+4.27%)
Jun 27, 2025 0.1787 0.1846 0.1755 0.1755 37,163 -0.00(-0.11%)
Jun 26, 2025 0.1799 0.1867 0.1755 0.1757 42,000 +0.00(+0.00%)
Jun 25, 2025 0.1791 0.1871 0.1757 0.1757 91,498 -0.01(-5.79%)
Jun 24, 2025 0.1856 0.1889 0.1855 0.1865 20,963 +0.00(+0.54%)
Jun 23, 2025 0.1870 0.1950 0.1780 0.1855 131,772 +0.01(+3.06%)
Jun 20, 2025 0.1822 0.1850 0.1800 0.1800 56,530 -0.00(-2.39%)
Jun 18, 2025 0.1800 0.1895 0.1760 0.1844 29,871 +0.01(+3.83%)
Jun 17, 2025 0.1950 0.2045 0.1776 0.1776 72,159 -0.01(-7.74%)
Jun 16, 2025 0.1997 0.2054 0.1888 0.1925 34,561 +0.01(+2.94%)
Jun 13, 2025 0.2115 0.2190 0.1867 0.1870 144,900 -0.03(-14.61%)
Jun 12, 2025 0.2000 0.2196 0.1910 0.2190 100,370 +0.02(+7.88%)
Jun 11, 2025 0.2000 0.2039 0.1900 0.2030 53,878 +0.00(+1.50%)
Jun 10, 2025 0.2087 0.2087 0.1920 0.2000 76,486 +0.01(+4.17%)
Jun 09, 2025 0.1800 0.2087 0.1700 0.1920 230,147 +0.02(+9.90%)
Jun 06, 2025 0.1421 0.1796 0.1421 0.1747 330,214 +0.03(+22.60%)
Jun 05, 2025 0.1380 0.1436 0.1380 0.1425 134,350 +0.00(+0.00%)
Jun 04, 2025 0.1450 0.1487 0.1375 0.1425 247,789 -0.00(-1.59%)
Jun 03, 2025 0.1327 0.1448 0.1327 0.1448 50,705 +0.00(+3.35%)
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 following
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.