ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

United Security Bcsh (NQ: UBFO )

8.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 26, 2024 8.025 8.100 8.025 8.040 15,548 -0.09(-1.11%)
Aug 23, 2024 7.980 8.130 7.950 8.130 5,880 +0.20(+2.52%)
Aug 22, 2024 7.860 7.969 7.850 7.930 7,012 +0.06(+0.76%)
Aug 21, 2024 7.930 7.960 7.870 7.870 1,362 +0.01(+0.13%)
Aug 20, 2024 7.930 7.930 7.860 7.860 1,745 -0.07(-0.88%)
Aug 19, 2024 7.871 7.980 7.770 7.930 23,718 +0.08(+1.02%)
Aug 16, 2024 7.800 7.850 7.740 7.850 9,098 +0.07(+0.90%)
Aug 15, 2024 7.770 7.810 7.718 7.780 10,124 +0.07(+0.91%)
Aug 14, 2024 7.650 7.710 7.650 7.710 3,155 +0.05(+0.65%)
Aug 13, 2024 7.730 7.740 7.650 7.660 11,156 -0.02(-0.26%)
Aug 12, 2024 7.650 7.730 7.600 7.680 10,684 +0.03(+0.39%)
Aug 09, 2024 7.650 7.670 7.650 7.650 9,939 -0.01(-0.13%)
Aug 08, 2024 7.730 7.730 7.660 7.660 3,937 +0.00(+0.00%)
Aug 07, 2024 7.750 7.750 7.650 7.660 10,568 +0.06(+0.79%)
Aug 06, 2024 7.530 7.670 7.530 7.600 8,138 +0.08(+1.06%)
Aug 05, 2024 7.540 7.545 7.300 7.520 12,563 -0.06(-0.79%)
Aug 02, 2024 7.840 7.840 7.560 7.580 20,777 -0.33(-4.17%)
Aug 01, 2024 8.030 8.085 7.650 7.910 14,441 -0.16(-1.98%)
Jul 31, 2024 8.140 8.140 7.925 8.070 35,650 -0.05(-0.62%)
Jul 30, 2024 8.210 8.280 8.080 8.120 62,141 -0.05(-0.61%)
Jul 29, 2024 8.210 8.240 8.130 8.170 12,146 +0.03(+0.37%)
Jul 26, 2024 8.130 8.230 8.110 8.140 13,404 +0.02(+0.25%)
Jul 25, 2024 7.990 8.215 7.990 8.120 31,364 +0.15(+1.88%)
Jul 24, 2024 7.950 7.980 7.940 7.970 148,649 +0.01(+0.13%)
Jul 23, 2024 7.980 7.980 7.775 7.960 41,574 +0.03(+0.38%)
Jul 22, 2024 7.920 8.000 7.830 7.930 32,196 +0.03(+0.38%)
Jul 19, 2024 7.870 8.050 7.820 7.900 38,548 +0.16(+2.07%)
Jul 18, 2024 7.720 7.875 7.690 7.740 27,590 -0.04(-0.51%)
Jul 17, 2024 7.420 7.780 7.270 7.780 221,208 +0.25(+3.32%)
Jul 16, 2024 7.450 7.560 7.402 7.530 358,542 +0.16(+2.17%)
Jul 15, 2024 7.380 7.650 7.370 7.370 57,048 -0.01(-0.14%)
Jul 12, 2024 7.080 7.430 7.080 7.380 13,993 -0.05(-0.67%)
Jul 11, 2024 7.200 7.430 7.200 7.430 148,804 +0.31(+4.35%)
Jul 10, 2024 7.150 7.220 7.120 7.120 5,085 +0.05(+0.71%)
Jul 09, 2024 7.160 7.230 7.070 7.070 60,736 -0.15(-2.08%)
Jul 08, 2024 7.190 7.260 7.150 7.220 50,515 +0.08(+1.12%)
Jul 05, 2024 7.081 7.160 7.081 7.140 18,696 +0.02(+0.28%)
Jul 03, 2024 7.081 7.150 7.081 7.120 5,859 +0.09(+1.26%)
Jul 02, 2024 7.130 7.160 7.032 7.032 13,445 -0.07(-1.04%)
Jul 01, 2024 7.150 7.160 7.081 7.106 8,851 -0.02(-0.34%)
Jun 28, 2024 7.160 7.189 6.997 7.130 26,582 -0.06(-0.82%)
Jun 27, 2024 7.101 7.189 7.101 7.189 10,983 +0.09(+1.25%)
Jun 26, 2024 7.071 7.104 7.071 7.101 2,819 +0.02(+0.28%)
Jun 25, 2024 7.081 7.120 7.081 7.081 4,136 +0.00(+0.00%)
Jun 24, 2024 6.992 7.106 6.992 7.081 4,810 -0.03(-0.42%)
Jun 21, 2024 7.130 7.160 7.051 7.111 20,050 -0.02(-0.28%)
Jun 20, 2024 7.091 7.172 7.091 7.130 4,014 +0.03(+0.42%)
Jun 18, 2024 7.150 7.150 7.101 7.101 3,102 +0.00(+0.00%)
Jun 17, 2024 7.179 7.179 7.091 7.101 20,059 -0.03(-0.41%)
Jun 14, 2024 7.111 7.194 7.111 7.130 32,688 +0.03(+0.42%)
Jun 13, 2024 7.199 7.199 7.101 7.101 7,284 -0.07(-0.96%)
Jun 12, 2024 7.160 7.209 7.150 7.170 9,043 +0.01(+0.14%)
Jun 11, 2024 7.081 7.160 7.081 7.160 15,186 +0.07(+0.97%)
Jun 10, 2024 7.101 7.160 7.091 7.091 6,154 +0.00(+0.00%)
Jun 07, 2024 7.125 7.125 7.089 7.091 3,354 +0.00(+0.00%)
Jun 06, 2024 7.130 7.145 7.081 7.091 8,662 -0.04(-0.55%)
Jun 05, 2024 7.130 7.179 7.130 7.130 3,059 +0.00(+0.00%)
Jun 04, 2024 7.160 7.174 7.130 7.130 4,890 -0.01(-0.14%)
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.