ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Under Armour (NY: UAA )

7.990 +0.060 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 20, 2024 7.940 8.070 7.831 7.990 25,763,272 +0.06(+0.76%)
Sep 19, 2024 7.880 8.198 7.830 7.930 13,554,359 +0.24(+3.12%)
Sep 18, 2024 7.820 7.940 7.670 7.690 10,647,463 -0.10(-1.28%)
Sep 17, 2024 7.970 7.980 7.670 7.790 14,344,396 -0.13(-1.64%)
Sep 16, 2024 7.800 8.055 7.785 7.920 14,843,155 +0.27(+3.53%)
Sep 13, 2024 7.350 7.670 7.305 7.650 14,684,017 +0.34(+4.65%)
Sep 12, 2024 6.770 7.405 6.760 7.310 29,399,848 +0.52(+7.66%)
Sep 11, 2024 6.780 6.870 6.650 6.790 16,550,391 -0.02(-0.29%)
Sep 10, 2024 7.320 7.320 6.710 6.810 27,032,124 -0.65(-8.71%)
Sep 09, 2024 7.710 7.810 7.440 7.460 13,548,415 -0.33(-4.24%)
Sep 06, 2024 7.830 7.920 7.726 7.790 10,882,267 -0.07(-0.89%)
Sep 05, 2024 8.260 8.270 7.820 7.860 11,127,746 -0.37(-4.50%)
Sep 04, 2024 8.170 8.320 8.045 8.230 15,694,896 +0.03(+0.37%)
Sep 03, 2024 7.650 8.210 7.630 8.200 17,352,390 +0.51(+6.63%)
Aug 30, 2024 7.790 7.825 7.640 7.690 11,390,532 -0.05(-0.65%)
Aug 29, 2024 7.800 7.880 7.680 7.740 10,739,406 -0.04(-0.51%)
Aug 28, 2024 8.260 8.310 7.720 7.780 14,216,385 -0.59(-7.05%)
Aug 27, 2024 8.380 8.430 8.290 8.370 9,711,215 -0.05(-0.59%)
Aug 26, 2024 8.630 8.630 8.420 8.420 13,060,234 -0.16(-1.86%)
Aug 23, 2024 8.360 8.625 8.330 8.580 11,234,523 +0.28(+3.37%)
Aug 22, 2024 8.430 8.430 8.255 8.300 5,928,254 -0.10(-1.19%)
Aug 21, 2024 8.430 8.465 8.260 8.400 10,716,764 +0.01(+0.12%)
Aug 20, 2024 8.300 8.400 8.240 8.390 11,952,185 +0.08(+0.96%)
Aug 19, 2024 8.010 8.320 7.985 8.310 12,271,068 +0.31(+3.88%)
Aug 16, 2024 8.100 8.150 7.910 8.000 13,317,631 -0.13(-1.60%)
Aug 15, 2024 8.140 8.210 8.090 8.130 15,355,481 +0.18(+2.26%)
Aug 14, 2024 8.050 8.100 7.880 7.950 17,487,916 -0.14(-1.73%)
Aug 13, 2024 7.870 8.200 7.835 8.090 19,624,196 +0.26(+3.32%)
Aug 12, 2024 8.010 8.150 7.810 7.830 15,541,295 -0.07(-0.89%)
Aug 09, 2024 7.750 8.090 7.620 7.900 21,445,974 +0.19(+2.46%)
Aug 08, 2024 7.480 7.825 7.315 7.710 45,354,792 +1.24(+19.17%)
Aug 07, 2024 6.560 6.715 6.445 6.470 17,641,140 +0.00(+0.00%)
Aug 06, 2024 6.410 6.590 6.345 6.470 10,384,293 +0.10(+1.57%)
Aug 05, 2024 6.200 6.500 6.170 6.370 15,501,206 -0.13(-2.00%)
Aug 02, 2024 6.750 6.750 6.450 6.500 11,461,749 -0.30(-4.41%)
Aug 01, 2024 6.950 7.065 6.740 6.800 10,377,588 -0.17(-2.44%)
Jul 31, 2024 6.970 7.140 6.880 6.970 8,325,003 -0.01(-0.14%)
Jul 30, 2024 6.960 7.000 6.855 6.980 11,063,150 +0.06(+0.87%)
Jul 29, 2024 6.860 6.940 6.792 6.920 12,027,022 +0.03(+0.44%)
Jul 26, 2024 6.840 6.900 6.760 6.890 6,764,158 +0.12(+1.77%)
Jul 25, 2024 6.540 6.820 6.520 6.770 12,072,876 +0.25(+3.83%)
Jul 24, 2024 6.550 6.635 6.485 6.520 11,071,911 -0.04(-0.61%)
Jul 23, 2024 6.490 6.700 6.450 6.560 12,027,738 -0.13(-1.94%)
Jul 22, 2024 6.720 6.750 6.555 6.690 11,889,705 -0.01(-0.15%)
Jul 19, 2024 6.650 6.770 6.560 6.700 8,594,417 +0.05(+0.75%)
Jul 18, 2024 6.820 6.930 6.640 6.650 8,953,364 -0.24(-3.48%)
Jul 17, 2024 6.630 6.930 6.605 6.890 13,172,401 +0.22(+3.30%)
Jul 16, 2024 6.500 6.700 6.500 6.670 11,150,582 +0.16(+2.46%)
Jul 15, 2024 6.840 6.870 6.500 6.510 14,201,633 -0.36(-5.24%)
Jul 12, 2024 7.050 7.070 6.840 6.870 12,552,428 -0.12(-1.72%)
Jul 11, 2024 7.000 7.040 6.860 6.990 9,755,612 +0.09(+1.30%)
Jul 10, 2024 6.810 6.900 6.720 6.900 11,448,498 +0.10(+1.47%)
Jul 09, 2024 6.760 6.870 6.660 6.800 12,286,811 +0.00(+0.00%)
Jul 08, 2024 6.460 6.860 6.450 6.800 16,446,241 +0.40(+6.25%)
Jul 05, 2024 6.420 6.550 6.350 6.400 13,161,487 +0.00(+0.00%)
Jul 03, 2024 6.450 6.586 6.380 6.400 9,553,694 -0.04(-0.62%)
Jul 02, 2024 6.490 6.530 6.330 6.440 12,412,665 -0.07(-1.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

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.