ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Alvopetro Enegy Ltd (TSV:ALV)

8.050 -0.130 (-1.59%)
Streaming Delayed Price Updated: 3:59 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 8.150 8.230 7.950 8.050 106,684 -0.13(-1.59%)
Feb 19, 2026 8.310 8.310 8.100 8.180 30,778 +0.03(+0.37%)
Feb 18, 2026 8.190 8.440 8.150 8.150 92,161 +0.07(+0.87%)
Feb 17, 2026 8.060 8.100 8.000 8.080 19,788 +0.02(+0.25%)
Feb 13, 2026 8.060 0 +0.23(+2.94%)
Feb 12, 2026 8.210 8.210 7.830 7.830 46,029 -0.09(-1.14%)
Feb 11, 2026 8.180 8.190 7.700 7.920 68,839 -0.11(-1.37%)
Feb 10, 2026 7.760 8.130 7.730 8.030 87,452 +0.29(+3.75%)
Feb 09, 2026 7.490 7.750 7.490 7.740 36,650 +0.33(+4.45%)
Feb 06, 2026 7.250 7.500 7.250 7.410 23,711 +0.26(+3.64%)
Feb 05, 2026 7.290 7.410 7.100 7.150 42,091 -0.14(-1.92%)
Feb 04, 2026 7.140 7.290 7.110 7.290 11,151 +0.17(+2.39%)
Feb 03, 2026 6.960 7.200 6.950 7.120 26,532 +0.14(+2.01%)
Feb 02, 2026 7.200 7.200 6.760 6.980 34,579 -0.03(-0.43%)
Jan 30, 2026 7.050 7.160 6.900 7.010 47,170 +0.03(+0.43%)
Jan 29, 2026 7.310 7.310 6.900 6.980 41,944 +0.06(+0.87%)
Jan 28, 2026 7.050 7.300 6.800 6.920 73,334 -0.17(-2.40%)
Jan 27, 2026 7.150 7.250 7.050 7.090 34,494 -0.05(-0.70%)
Jan 26, 2026 7.000 7.200 7.000 7.140 57,204 +0.01(+0.14%)
Jan 23, 2026 7.120 7.170 7.000 7.130 27,430 -0.02(-0.28%)
Jan 22, 2026 7.020 7.150 6.980 7.150 38,402 +0.17(+2.44%)
Jan 21, 2026 7.070 7.080 6.970 6.980 28,497 -0.08(-1.13%)
Jan 20, 2026 6.950 7.070 6.940 7.060 65,580 +0.16(+2.32%)
Jan 19, 2026 6.840 6.970 6.830 6.900 28,753 +0.02(+0.29%)
Jan 16, 2026 6.860 6.940 6.770 6.880 35,001 +0.08(+1.18%)
Jan 15, 2026 6.930 6.950 6.800 6.800 28,527 -0.05(-0.73%)
Jan 14, 2026 6.880 6.950 6.840 6.850 28,327 -0.03(-0.44%)
Jan 13, 2026 6.690 6.880 6.650 6.880 59,946 +0.21(+3.15%)
Jan 12, 2026 6.700 6.740 6.510 6.670 42,471 +0.07(+1.06%)
Jan 09, 2026 6.550 6.640 6.450 6.600 37,005 +0.15(+2.33%)
Jan 08, 2026 6.500 6.530 6.350 6.450 30,326 +0.01(+0.16%)
Jan 07, 2026 6.470 6.550 6.320 6.440 45,966 -0.01(-0.16%)
Jan 06, 2026 6.690 6.690 6.430 6.450 55,470 -0.24(-3.59%)
Jan 05, 2026 6.980 6.980 6.510 6.690 75,876 -0.26(-3.74%)
Jan 02, 2026 6.940 7.000 6.930 6.950 57,882 -0.04(-0.57%)
Dec 31, 2025 6.990 0 +0.06(+0.87%)
Dec 30, 2025 6.910 6.930 6.770 6.930 63,468 +0.19(+2.82%)
Dec 29, 2025 6.900 6.900 6.660 6.740 110,807 +0.20(+3.06%)
Dec 24, 2025 6.540 0 +0.04(+0.62%)
Dec 23, 2025 6.500 6.550 6.300 6.500 72,489 +0.04(+0.62%)
Dec 22, 2025 6.570 6.570 6.450 6.460 52,212 -0.11(-1.67%)
Dec 19, 2025 6.410 6.570 6.400 6.570 42,242 +0.21(+3.30%)
Dec 18, 2025 6.250 6.370 6.240 6.360 65,492 +0.16(+2.58%)
Dec 17, 2025 6.220 6.410 6.080 6.200 76,014 +0.12(+1.97%)
Dec 16, 2025 6.190 6.190 6.080 6.080 41,372 -0.07(-1.14%)
Dec 15, 2025 6.150 6.300 6.140 6.150 17,028 +0.02(+0.33%)
Dec 12, 2025 6.110 6.130 6.110 6.130 6,011 +0.02(+0.33%)
Dec 11, 2025 6.200 6.200 6.020 6.110 9,023 +0.06(+0.99%)
Dec 10, 2025 6.070 6.090 5.990 6.050 27,066 -0.02(-0.33%)
Dec 09, 2025 6.180 6.180 6.070 6.070 5,608 -0.06(-0.98%)
Dec 08, 2025 6.310 6.310 6.120 6.130 21,609 -0.15(-2.31%)
Dec 05, 2025 6.080 6.280 6.080 6.275 26,633 +0.17(+2.70%)
Dec 04, 2025 6.130 6.150 6.090 6.110 8,301 +0.02(+0.33%)
Dec 03, 2025 6.100 6.150 6.060 6.090 9,472 +0.01(+0.16%)
Dec 02, 2025 6.200 6.200 6.030 6.080 14,736 +0.02(+0.33%)
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.