ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Volatus Aerospace Inc (TSV:FLT)

0.6500 -0.0300 (-4.41%)
Streaming Delayed Price Updated: 9:54 AM EST, Jan 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 13, 2026 0.6900 0.7200 0.6700 0.6800 1,767,905 -0.04(-5.56%)
Jan 12, 2026 0.6400 0.7200 0.6400 0.7200 2,996,716 +0.08(+12.50%)
Jan 09, 2026 0.6300 0.6400 0.6200 0.6400 1,508,825 +0.01(+1.59%)
Jan 08, 2026 0.6300 0.6500 0.6100 0.6300 1,481,901 -0.01(-1.56%)
Jan 07, 2026 0.6100 0.6400 0.6000 0.6400 1,208,908 +0.03(+4.07%)
Jan 06, 2026 0.6100 0.6200 0.5900 0.6150 935,245 -0.01(-0.81%)
Jan 05, 2026 0.5600 0.6200 0.5500 0.6200 1,904,792 +0.07(+12.73%)
Jan 02, 2026 0.5500 0.5700 0.5500 0.5500 494,157 +0.00(+0.00%)
Dec 31, 2025 0.5500 0 -0.01(-2.65%)
Dec 30, 2025 0.5600 0.5700 0.5500 0.5650 451,077 +0.01(+2.73%)
Dec 29, 2025 0.5800 0.6000 0.5500 0.5500 1,184,774 -0.05(-8.33%)
Dec 24, 2025 0.6000 0 +0.03(+5.26%)
Dec 23, 2025 0.5700 0.5900 0.5600 0.5700 323,649 -0.01(-1.72%)
Dec 22, 2025 0.5700 0.5900 0.5600 0.5800 528,260 +0.00(+0.00%)
Dec 19, 2025 0.5800 0.5800 0.5600 0.5800 571,016 +0.01(+1.75%)
Dec 18, 2025 0.5800 0.5800 0.5600 0.5700 531,259 -0.01(-1.72%)
Dec 17, 2025 0.5600 0.5800 0.5500 0.5800 735,096 +0.02(+3.57%)
Dec 16, 2025 0.5800 0.5800 0.5600 0.5600 565,494 +0.00(+0.00%)
Dec 15, 2025 0.6200 0.6400 0.5500 0.5600 2,752,070 -0.03(-5.08%)
Dec 12, 2025 0.6200 0.6200 0.5900 0.5900 760,753 -0.02(-3.28%)
Dec 11, 2025 0.5800 0.6100 0.5800 0.6100 624,068 +0.02(+3.39%)
Dec 10, 2025 0.6000 0.6200 0.5900 0.5900 1,554,043 +0.00(+0.00%)
Dec 09, 2025 0.5900 0.6000 0.5800 0.5900 263,216 +0.00(+0.00%)
Dec 08, 2025 0.6000 0.6000 0.5800 0.5900 393,950 -0.01(-1.67%)
Dec 05, 2025 0.6100 0.6200 0.5800 0.6000 782,128 -0.02(-3.23%)
Dec 04, 2025 0.5900 0.6200 0.5800 0.6200 1,218,201 +0.04(+6.90%)
Dec 03, 2025 0.6200 0.6200 0.5800 0.5800 665,218 -0.02(-3.33%)
Dec 02, 2025 0.5900 0.6200 0.5900 0.6000 980,556 +0.03(+5.26%)
Dec 01, 2025 0.6200 0.6200 0.5700 0.5700 733,230 -0.05(-8.06%)
Nov 28, 2025 0.6100 0.6300 0.6000 0.6200 877,427 +0.02(+3.33%)
Nov 27, 2025 0.5700 0.6000 0.5600 0.6000 757,451 +0.04(+7.14%)
Nov 26, 2025 0.5500 0.5800 0.5400 0.5600 946,281 +0.01(+1.82%)
Nov 25, 2025 0.5800 0.5800 0.5400 0.5500 581,758 -0.03(-5.17%)
Nov 24, 2025 0.5300 0.5800 0.5200 0.5800 933,577 +0.06(+11.54%)
Nov 21, 2025 0.5100 0.5400 0.5000 0.5200 550,671 +0.00(+0.00%)
Nov 20, 2025 0.5200 0.5500 0.5100 0.5200 729,577 -0.01(-1.89%)
Nov 19, 2025 0.5200 0.5400 0.5000 0.5300 538,615 +0.02(+3.92%)
Nov 18, 2025 0.5200 0.5300 0.4900 0.5100 1,079,680 -0.02(-3.77%)
Nov 17, 2025 0.5400 0.5500 0.5150 0.5300 1,099,577 -0.01(-1.85%)
Nov 14, 2025 0.5200 0.5500 0.5000 0.5400 856,363 +0.01(+1.89%)
Nov 13, 2025 0.5600 0.5800 0.5200 0.5300 1,279,694 -0.04(-7.02%)
Nov 12, 2025 0.5700 0.5900 0.5600 0.5700 651,836 +0.01(+1.79%)
Nov 11, 2025 0.6000 0.6100 0.5600 0.5600 1,499,343 -0.05(-8.20%)
Nov 10, 2025 0.6100 0.6100 0.5700 0.6100 1,228,324 +0.01(+1.67%)
Nov 07, 2025 0.5500 0.6100 0.5300 0.6000 1,407,840 +0.03(+5.26%)
Nov 06, 2025 0.6000 0.6050 0.5300 0.5700 3,108,833 -0.04(-6.56%)
Nov 05, 2025 0.6200 0.6200 0.6000 0.6100 1,105,758 -0.01(-1.61%)
Nov 04, 2025 0.6500 0.6600 0.5900 0.6200 3,697,015 -0.06(-8.82%)
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.