ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Deepmarkit Corp (TSV:MKT)

0.4600 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 0.4600 0.4600 0.4400 0.4600 67,000 +0.00(+0.00%)
Feb 26, 2026 0.4600 0.4700 0.4500 0.4600 43,124 -0.02(-4.17%)
Feb 25, 2026 0.4800 0.4800 0.4800 0.4800 500 +0.02(+4.35%)
Feb 24, 2026 0.4800 0.4800 0.4600 0.4600 7,700 -0.03(-6.12%)
Feb 23, 2026 0.4400 0.5100 0.4400 0.4900 79,550 +0.09(+22.50%)
Feb 20, 2026 0.4400 0.4400 0.4000 0.4000 41,500 -0.01(-2.44%)
Feb 19, 2026 0.4500 0.4600 0.4100 0.4100 66,415 -0.01(-2.38%)
Feb 18, 2026 0.4300 0.4300 0.4000 0.4200 22,000 -0.03(-6.67%)
Feb 17, 2026 0.4350 0.4600 0.4300 0.4500 23,942 +0.01(+1.12%)
Feb 13, 2026 0.4450 0 -0.01(-1.11%)
Feb 12, 2026 0.4650 0.4650 0.4100 0.4500 16,591 -0.01(-2.17%)
Feb 11, 2026 0.4700 0.4700 0.4600 0.4600 25,077 -0.01(-2.13%)
Feb 10, 2026 0.4700 0.4700 0.4700 0.4700 12,544 +0.00(+0.00%)
Feb 09, 2026 0.4850 0.4850 0.4500 0.4700 36,093 -0.02(-3.09%)
Feb 06, 2026 0.4950 0.4950 0.4850 0.4850 3,190 -0.02(-3.00%)
Feb 05, 2026 0.5200 0.5200 0.4600 0.5000 109,332 -0.03(-5.66%)
Feb 04, 2026 0.4450 0.5300 0.4450 0.5300 232,000 +0.11(+26.19%)
Feb 03, 2026 0.4900 0.4900 0.4000 0.4200 62,624 -0.07(-14.29%)
Feb 02, 2026 0.5000 0.5100 0.4800 0.4900 123,737 -0.04(-7.55%)
Jan 30, 2026 0.5300 0.5500 0.5300 0.5300 93,106 +0.00(+0.00%)
Jan 29, 2026 0.6400 0.6400 0.5300 0.5300 266,654 -0.09(-14.52%)
Jan 28, 2026 0.6500 0.6900 0.6000 0.6200 133,270 -0.04(-6.06%)
Jan 27, 2026 0.6800 0.7000 0.6200 0.6600 186,824 -0.01(-1.49%)
Jan 26, 2026 0.7200 0.7500 0.6700 0.6700 135,711 -0.07(-9.46%)
Jan 23, 2026 0.6600 0.7400 0.6500 0.7400 125,650 +0.07(+10.45%)
Jan 22, 2026 0.6000 0.6700 0.6000 0.6700 49,888 +0.04(+6.35%)
Jan 21, 2026 0.5900 0.6400 0.5900 0.6300 121,924 +0.03(+5.00%)
Jan 20, 2026 0.6000 0.6000 0.5900 0.6000 80,182 +0.01(+1.69%)
Jan 19, 2026 0.5900 0.5900 0.5900 0.5900 7,000 +0.03(+5.36%)
Jan 16, 2026 0.5800 0.5800 0.5600 0.5600 45,224 -0.02(-3.45%)
Jan 15, 2026 0.5900 0.6000 0.5800 0.5800 50,561 -0.02(-3.33%)
Jan 14, 2026 0.6100 0.6100 0.6000 0.6000 23,800 -0.03(-4.76%)
Jan 13, 2026 0.5800 0.6300 0.5500 0.6300 133,075 +0.01(+1.61%)
Jan 12, 2026 0.6500 0.6500 0.6000 0.6200 197,064 -0.02(-3.13%)
Jan 09, 2026 0.6000 0.6400 0.6000 0.6400 53,500 +0.04(+6.67%)
Jan 08, 2026 0.5900 0.6000 0.5800 0.6000 20,500 +0.02(+3.45%)
Jan 07, 2026 0.6000 0.6100 0.5800 0.5800 73,960 -0.03(-4.92%)
Jan 06, 2026 0.6100 0.6100 0.5800 0.6100 115,180 +0.01(+1.67%)
Jan 05, 2026 0.6300 0.6300 0.5800 0.6000 379,412 -0.04(-6.25%)
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.