Octane All-Cap Value Energy ETF (OCTA)
16.96
+0.04 (0.21%)
Inactive · Last trade price on Feb 14, 2025
OCTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.21% | 53 |
| Feb 13, 2025 | 16.57 | 16.95 | 16.57 | 16.92 | 16.92 | 0.38% | 954 |
| Feb 12, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -2.68% | 2 |
| Feb 11, 2025 | 17.33 | 17.33 | 17.32 | 17.32 | 17.32 | 1.05% | 117 |
| Feb 10, 2025 | 16.96 | 17.14 | 16.96 | 17.14 | 17.14 | 2.67% | 360 |
| Feb 7, 2025 | 16.82 | 16.82 | 16.70 | 16.70 | 16.70 | -0.55% | 377 |
| Feb 6, 2025 | 17.01 | 17.01 | 16.77 | 16.79 | 16.79 | -2.09% | 257 |
| Feb 5, 2025 | 17.16 | 17.16 | 17.15 | 17.15 | 17.15 | -0.44% | 465 |
| Feb 4, 2025 | 16.56 | 17.22 | 16.56 | 17.22 | 17.22 | 3.36% | 3,291 |
| Feb 3, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.90% | 170 |
| Jan 31, 2025 | 16.85 | 16.95 | 16.81 | 16.81 | 16.81 | -2.08% | 889 |
| Jan 30, 2025 | 17.23 | 17.23 | 17.17 | 17.17 | 17.17 | 0.26% | 361 |
| Jan 29, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.03% | 168 |
| Jan 28, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.56% | 168 |
| Jan 27, 2025 | 17.20 | 17.20 | 17.03 | 17.05 | 17.05 | -1.48% | 2,171 |
| Jan 24, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | -1.14% | 139 |
| Jan 23, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.72% | 46 |
| Jan 22, 2025 | 17.50 | 17.57 | 17.38 | 17.38 | 17.38 | -1.19% | 218 |
| Jan 21, 2025 | 17.66 | 17.66 | 17.59 | 17.59 | 17.59 | -0.87% | 1,249 |
| Jan 17, 2025 | 17.76 | 17.76 | 17.74 | 17.74 | 17.74 | -0.51% | 399 |
| Jan 16, 2025 | 17.78 | 17.87 | 17.78 | 17.83 | 17.83 | -0.61% | 3,036 |
| Jan 15, 2025 | 17.83 | 17.95 | 17.83 | 17.94 | 17.94 | 1.45% | 641 |
| Jan 14, 2025 | 17.54 | 17.68 | 17.54 | 17.68 | 17.68 | 0.64% | 610 |
| Jan 13, 2025 | 17.44 | 17.68 | 17.44 | 17.57 | 17.57 | 1.95% | 895 |
| Jan 10, 2025 | 17.40 | 17.40 | 17.22 | 17.23 | 17.23 | 1.39% | 1,492 |
| Jan 8, 2025 | 16.91 | 17.00 | 16.91 | 17.00 | 17.00 | -0.25% | 106 |
| Jan 7, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 1.37% | 64 |
| Jan 6, 2025 | 17.03 | 17.03 | 16.81 | 16.81 | 16.81 | -0.01% | 265 |
| Jan 3, 2025 | 16.81 | 16.81 | 16.80 | 16.81 | 16.81 | 0.01% | 3,836 |
| Jan 2, 2025 | 16.89 | 16.89 | 16.76 | 16.81 | 16.81 | 2.13% | 416 |
| Dec 31, 2024 | 16.00 | 16.55 | 16.00 | 16.46 | 16.46 | 1.65% | 376 |
| Dec 30, 2024 | 16.24 | 16.24 | 16.19 | 16.19 | 16.19 | 1.42% | 199 |
| Dec 27, 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.02% | 31 |
| Dec 26, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.21% | 158 |
| Dec 24, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.36% | 207 |
| Dec 23, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 1.23% | 25 |
| Dec 20, 2024 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.38% | 10 |
| Dec 19, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -0.55% | 13 |
| Dec 18, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -2.19% | 240 |
| Dec 17, 2024 | 16.34 | 16.34 | 16.06 | 16.09 | 16.09 | -3.14% | 876 |
| Dec 16, 2024 | 17.00 | 17.00 | 16.61 | 16.61 | 16.22 | -2.92% | 396 |
| Dec 13, 2024 | 17.09 | 17.11 | 17.09 | 17.11 | 16.70 | -0.25% | 642 |
| Dec 12, 2024 | 17.08 | 17.15 | 17.08 | 17.15 | 16.75 | -0.96% | 134 |
| Dec 11, 2024 | 17.24 | 17.34 | 17.12 | 17.32 | 16.91 | 0.83% | 2,390 |
| Dec 10, 2024 | 17.56 | 17.56 | 17.18 | 17.18 | 16.77 | -0.65% | 1,882 |
| Dec 9, 2024 | 17.29 | 17.29 | 17.29 | 17.29 | 16.88 | 0.95% | 117 |
| Dec 6, 2024 | 17.25 | 17.25 | 17.10 | 17.13 | 16.72 | -2.24% | 1,590 |
| Dec 5, 2024 | 17.45 | 17.52 | 17.45 | 17.52 | 17.10 | -0.08% | 704 |
| Dec 4, 2024 | 17.59 | 17.59 | 17.50 | 17.53 | 17.12 | -2.48% | 1,722 |
| Dec 3, 2024 | 17.98 | 17.98 | 17.98 | 17.98 | 17.55 | -0.02% | 117 |