ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Houston Lake Mng Inc (TSV:FL)

0.9200 +0.0200 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 0.9100 0.9400 0.8700 0.9200 382,535 +0.02(+2.22%)
Feb 26, 2026 0.9200 0.9800 0.9000 0.9000 455,985 +0.01(+1.12%)
Feb 25, 2026 0.9200 0.9500 0.8900 0.8900 411,120 -0.02(-2.20%)
Feb 24, 2026 0.8500 0.9300 0.8400 0.9100 370,598 +0.04(+4.60%)
Feb 23, 2026 0.8600 0.8800 0.8200 0.8700 372,413 +0.01(+1.16%)
Feb 20, 2026 0.8600 0.8600 0.8300 0.8600 287,693 +0.01(+1.18%)
Feb 19, 2026 0.8900 0.8900 0.8400 0.8500 253,974 -0.02(-2.30%)
Feb 18, 2026 0.8600 0.9000 0.8200 0.8700 208,722 -0.01(-1.14%)
Feb 17, 2026 0.9000 0.9100 0.8600 0.8800 230,444 -0.03(-3.30%)
Feb 13, 2026 0.9100 0 +0.04(+4.60%)
Feb 12, 2026 0.8900 0.9300 0.8700 0.8700 221,134 -0.06(-6.45%)
Feb 11, 2026 0.8700 0.9300 0.8400 0.9300 185,322 +0.06(+6.90%)
Feb 10, 2026 0.8800 0.9300 0.8500 0.8700 220,420 -0.04(-4.40%)
Feb 09, 2026 0.8500 0.9300 0.8500 0.9100 182,442 +0.06(+7.06%)
Feb 06, 2026 0.8300 0.8900 0.8300 0.8500 334,764 -0.01(-1.16%)
Feb 05, 2026 0.9200 0.9200 0.8400 0.8600 302,756 -0.09(-9.47%)
Feb 04, 2026 0.9000 0.9500 0.8800 0.9500 150,688 +0.03(+3.26%)
Feb 03, 2026 0.9200 0.9500 0.9200 0.9200 109,410 +0.01(+1.10%)
Feb 02, 2026 0.9200 0.9500 0.8700 0.9100 283,443 -0.07(-7.14%)
Jan 30, 2026 0.9500 0.9900 0.9300 0.9800 503,784 -0.01(-1.01%)
Jan 29, 2026 1.040 1.040 0.9600 0.9900 458,969 -0.07(-6.60%)
Jan 28, 2026 1.070 1.110 1.020 1.060 372,928 -0.05(-4.50%)
Jan 27, 2026 1.120 1.120 1.070 1.110 288,808 -0.02(-1.77%)
Jan 26, 2026 1.150 1.150 1.090 1.130 298,659 -0.01(-0.88%)
Jan 23, 2026 1.080 1.140 1.050 1.140 519,067 +0.08(+7.55%)
Jan 22, 2026 1.100 1.110 1.050 1.060 364,135 -0.01(-0.93%)
Jan 21, 2026 1.090 1.090 1.020 1.070 184,855 +0.01(+0.94%)
Jan 20, 2026 0.9800 1.070 0.9800 1.060 412,887 +0.06(+6.00%)
Jan 19, 2026 1.050 1.050 0.8800 1.000 828,605 -0.05(-4.76%)
Jan 16, 2026 1.120 1.130 1.020 1.050 618,782 -0.07(-6.25%)
Jan 15, 2026 1.030 1.180 1.020 1.120 1,120,457 +0.11(+10.89%)
Jan 14, 2026 0.9500 1.040 0.9500 1.010 791,008 +0.08(+8.60%)
Jan 13, 2026 0.8400 0.9700 0.8400 0.9300 583,533 +0.08(+9.41%)
Jan 12, 2026 0.8500 0.8800 0.8300 0.8500 292,077 +0.04(+4.94%)
Jan 09, 2026 0.8200 0.8400 0.7900 0.8100 142,926 +0.00(+0.00%)
Jan 08, 2026 0.7900 0.8300 0.7500 0.8100 282,142 +0.03(+3.85%)
Jan 07, 2026 0.7200 0.7800 0.7200 0.7800 440,787 +0.07(+9.86%)
Jan 06, 2026 0.6900 0.7300 0.6800 0.7100 426,483 +0.03(+4.41%)
Jan 05, 2026 0.6900 0.7000 0.6800 0.6800 179,192 -0.02(-2.86%)
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.