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 )

2.800 -0.040 (-1.41%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 2.820 2.830 2.780 2.800 294,601 -0.04(-1.41%)
Nov 11, 2024 2.830 2.840 2.800 2.840 193,253 -0.04(-1.39%)
Nov 08, 2024 2.900 2.920 2.850 2.880 115,906 -0.01(-0.35%)
Nov 07, 2024 2.860 2.920 2.820 2.890 201,026 +0.03(+1.05%)
Nov 06, 2024 2.830 2.870 2.810 2.860 246,117 -0.04(-1.29%)
Nov 05, 2024 2.890 2.910 2.880 2.897 35,493 -0.00(-0.09%)
Nov 04, 2024 2.920 2.930 2.890 2.900 173,975 -0.12(-3.97%)
Nov 01, 2024 2.950 3.050 2.950 3.020 317,130 +0.09(+3.07%)
Oct 31, 2024 2.950 2.960 2.860 2.930 432,110 +0.04(+1.21%)
Oct 30, 2024 2.900 2.920 2.830 2.895 176,824 -0.07(-2.49%)
Oct 29, 2024 2.950 3.010 2.930 2.969 133,864 +0.13(+4.54%)
Oct 28, 2024 2.870 2.920 2.840 2.840 164,806 -0.07(-2.41%)
Oct 25, 2024 2.940 2.950 2.900 2.910 199,492 +0.05(+1.61%)
Oct 24, 2024 2.970 2.970 2.850 2.864 257,478 -0.07(-2.40%)
Oct 23, 2024 2.950 2.960 2.920 2.934 77,132 +0.01(+0.50%)
Oct 22, 2024 2.930 2.940 2.900 2.920 169,874 +0.07(+2.62%)
Oct 21, 2024 2.930 2.930 2.840 2.845 233,078 +0.01(+0.19%)
Oct 18, 2024 2.910 2.920 2.840 2.840 82,116 -0.08(-2.57%)
Oct 17, 2024 2.840 3.000 2.815 2.915 174,885 +0.12(+4.48%)
Oct 16, 2024 2.790 2.810 2.760 2.790 142,066 -0.09(-3.12%)
Oct 15, 2024 2.850 2.881 2.840 2.880 96,141 -0.01(-0.35%)
Oct 14, 2024 2.850 2.900 2.840 2.890 227,144 +0.07(+2.48%)
Oct 11, 2024 2.770 2.830 2.760 2.820 339,929 +0.01(+0.36%)
Oct 10, 2024 2.830 2.830 2.787 2.810 46,596 -0.02(-0.71%)
Oct 09, 2024 2.790 2.840 2.760 2.830 277,335 +0.00(+0.00%)
Oct 08, 2024 2.880 2.880 2.820 2.830 319,543 -0.12(-4.07%)
Oct 07, 2024 3.010 3.030 2.930 2.950 396,150 -0.07(-2.32%)
Oct 04, 2024 2.310 3.135 2.280 3.020 2,048,722 +0.71(+30.74%)
Oct 03, 2024 2.240 2.310 2.220 2.310 749,846 +0.06(+2.67%)
Oct 02, 2024 2.260 2.270 2.240 2.250 271,313 +0.01(+0.29%)
Oct 01, 2024 2.230 2.256 2.230 2.244 149,185 +0.02(+1.06%)
Sep 30, 2024 2.220 2.250 2.200 2.220 896,507 -0.09(-3.90%)
Sep 27, 2024 2.300 2.340 2.275 2.310 532,829 +0.10(+4.52%)
Sep 26, 2024 2.050 2.240 2.030 2.210 1,671,493 -0.04(-1.78%)
Sep 25, 2024 2.560 2.560 2.110 2.250 760,662 -0.37(-14.12%)
Sep 24, 2024 2.650 2.660 2.600 2.620 362,906 -0.01(-0.38%)
Sep 23, 2024 2.630 2.640 2.590 2.630 63,749 -0.08(-2.95%)
Sep 20, 2024 2.740 2.760 2.680 2.710 354,857 -0.14(-4.91%)
Sep 19, 2024 2.810 2.850 2.790 2.850 163,850 +0.06(+2.15%)
Sep 18, 2024 2.730 2.800 2.725 2.790 71,216 +0.21(+7.93%)
Sep 17, 2024 2.580 2.620 2.570 2.585 60,280 +0.10(+4.23%)
Sep 16, 2024 2.460 2.494 2.450 2.480 62,669 -0.07(-2.90%)
Sep 13, 2024 2.550 2.580 2.530 2.554 101,580 +0.00(+0.16%)
Sep 12, 2024 2.540 2.560 2.510 2.550 130,254 -0.06(-2.30%)
Sep 11, 2024 2.680 2.680 2.550 2.610 272,435 -0.25(-8.74%)
Sep 10, 2024 2.860 2.870 2.790 2.860 123,581 -0.09(-3.05%)
Sep 09, 2024 3.000 3.000 2.930 2.950 258,220 -0.24(-7.52%)
Sep 06, 2024 3.300 3.310 3.160 3.190 185,471 -0.16(-4.63%)
Sep 05, 2024 3.390 3.396 3.310 3.345 65,388 -0.05(-1.62%)
Sep 04, 2024 3.410 3.430 3.393 3.400 21,003 +0.03(+1.04%)
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.