ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Ubisoft Ent. ADR (OP:UBSFY)

1.085 +0.075 (+7.43%)
Streaming Delayed Price Updated: 12:27 PM EST, Jan 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2026 1.020 1.070 1.000 1.010 426,313 +0.01(+1.40%)
Jan 27, 2026 1.050 1.065 0.9750 0.9961 557,323 -0.01(-1.38%)
Jan 26, 2026 0.9486 1.030 0.9378 1.010 1,003,254 +0.10(+10.62%)
Jan 23, 2026 0.9114 0.9382 0.9063 0.9130 823,970 -0.04(-3.89%)
Jan 22, 2026 0.9200 0.9831 0.9000 0.9500 3,167,310 -0.35(-26.92%)
Jan 21, 2026 1.530 1.530 1.270 1.300 467,505 -0.15(-10.03%)
Jan 20, 2026 1.440 1.460 1.434 1.445 74,755 -0.09(-6.17%)
Jan 16, 2026 1.580 1.600 1.540 1.540 230,079 +0.01(+0.65%)
Jan 15, 2026 1.520 1.540 1.508 1.530 222,900 +0.11(+7.75%)
Jan 14, 2026 1.400 1.420 1.385 1.420 147,151 +0.02(+1.79%)
Jan 13, 2026 1.430 1.440 1.390 1.395 109,647 -0.00(-0.36%)
Jan 12, 2026 1.380 1.400 1.380 1.400 135,634 +0.04(+2.94%)
Jan 09, 2026 1.360 1.380 1.350 1.360 9,669 +0.02(+1.49%)
Jan 08, 2026 1.360 1.360 1.340 1.340 30,662 -0.03(-2.19%)
Jan 07, 2026 1.370 1.390 1.360 1.370 79,872 -0.03(-2.14%)
Jan 06, 2026 1.400 1.412 1.380 1.400 64,040 -0.03(-2.10%)
Jan 05, 2026 1.400 1.440 1.395 1.430 36,408 -0.01(-0.69%)
Jan 02, 2026 1.440 1.450 1.430 1.440 154,389 -0.01(-0.69%)
Dec 31, 2025 1.450 1.530 1.450 1.450 32,343 -0.07(-4.39%)
Dec 30, 2025 1.520 1.530 1.450 1.516 192,723 +0.09(+6.05%)
Dec 29, 2025 1.450 1.460 1.420 1.430 118,465 -0.03(-2.05%)
Dec 26, 2025 1.470 1.470 1.450 1.460 45,491 +0.00(+0.34%)
Dec 24, 2025 1.460 1.470 1.455 1.455 52,346 +0.02(+1.04%)
Dec 23, 2025 1.425 1.450 1.425 1.440 26,641 +0.01(+0.70%)
Dec 22, 2025 1.454 1.454 1.420 1.430 69,953 +0.00(+0.00%)
Dec 19, 2025 1.430 1.450 1.418 1.430 50,878 +0.01(+1.06%)
Dec 18, 2025 1.390 1.420 1.380 1.415 18,636 +0.09(+6.67%)
Dec 17, 2025 1.345 1.350 1.320 1.327 52,379 -0.06(-4.22%)
Dec 16, 2025 1.410 1.420 1.380 1.385 29,455 -0.03(-2.46%)
Dec 15, 2025 1.420 1.440 1.420 1.420 48,966 -0.01(-0.70%)
Dec 12, 2025 1.480 1.490 1.430 1.430 38,808 +0.01(+0.70%)
Dec 11, 2025 1.390 1.440 1.390 1.420 36,293 +0.05(+3.65%)
Dec 10, 2025 1.370 1.385 1.360 1.370 71,144 +0.01(+0.74%)
Dec 09, 2025 1.370 1.375 1.350 1.360 137,072 -0.00(-0.37%)
Dec 08, 2025 1.395 1.410 1.360 1.365 155,894 -0.05(-3.87%)
Dec 05, 2025 1.430 1.440 1.420 1.420 27,301 +0.00(+0.35%)
Dec 04, 2025 1.460 1.470 1.410 1.415 42,263 -0.06(-4.39%)
Dec 03, 2025 1.495 1.500 1.470 1.480 13,715 -0.02(-1.33%)
Dec 02, 2025 1.510 1.540 1.470 1.500 20,902 +0.01(+0.67%)
Dec 01, 2025 1.550 1.610 1.470 1.490 64,247 -0.13(-8.02%)
Nov 28, 2025 1.570 1.620 1.570 1.620 70,378 +0.12(+8.00%)
Nov 26, 2025 1.500 1.500 1.480 1.500 297,628 -0.06(-3.66%)
Nov 25, 2025 1.540 1.640 1.520 1.557 166,877 -0.09(-5.64%)
Nov 24, 2025 1.630 1.660 1.610 1.650 86,216 +0.02(+1.23%)
Nov 21, 2025 1.680 1.770 1.540 1.630 344,964 +0.09(+6.05%)
Nov 14, 2025 1.537 0 +0.11(+7.48%)
Nov 13, 2025 1.570 1.590 1.270 1.430 827,904 -0.13(-8.33%)
Nov 12, 2025 1.560 1.585 1.535 1.560 250,765 +0.07(+5.05%)
Nov 11, 2025 1.454 1.500 1.450 1.485 335,794 +0.09(+6.45%)
Nov 10, 2025 1.390 1.400 1.375 1.395 90,699 +0.02(+1.57%)
Nov 07, 2025 1.380 1.390 1.350 1.373 109,611 -0.05(-3.61%)
Nov 06, 2025 1.450 1.450 1.400 1.425 106,903 -0.03(-2.40%)
Nov 05, 2025 1.470 1.482 1.452 1.460 44,199 -0.01(-0.68%)
Nov 04, 2025 1.510 1.530 1.470 1.470 293,760 -0.08(-5.16%)
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.