ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

United Maritime Corporation - Common Stock (NQ:USEA)

2.010 -0.070 (-3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 12, 2026 2.100 2.160 1.989 2.010 155,425 -0.07(-3.37%)
Mar 11, 2026 2.120 2.172 2.016 2.080 81,973 -0.04(-1.89%)
Mar 10, 2026 2.060 2.200 2.060 2.120 63,200 +0.05(+2.42%)
Mar 09, 2026 2.000 2.100 1.970 2.070 95,664 +0.07(+3.50%)
Mar 06, 2026 2.030 2.070 1.920 2.000 122,896 -0.08(-3.85%)
Mar 05, 2026 2.160 2.170 2.070 2.080 302,314 -0.07(-3.26%)
Mar 04, 2026 2.110 2.215 2.050 2.150 137,317 +0.05(+2.38%)
Mar 03, 2026 2.210 2.280 2.100 2.100 190,543 -0.09(-4.11%)
Mar 02, 2026 2.120 2.218 2.000 2.190 236,826 +0.11(+5.29%)
Feb 27, 2026 2.120 2.129 2.040 2.080 69,385 -0.06(-2.80%)
Feb 26, 2026 2.020 2.140 2.000 2.140 88,858 +0.12(+5.94%)
Feb 25, 2026 1.960 2.020 1.955 2.020 95,632 +0.07(+3.59%)
Feb 24, 2026 1.900 1.950 1.850 1.950 161,721 +0.06(+3.17%)
Feb 23, 2026 1.900 1.925 1.860 1.890 60,410 -0.01(-0.53%)
Feb 20, 2026 1.920 1.950 1.857 1.900 142,708 -0.05(-2.56%)
Feb 19, 2026 1.860 1.960 1.860 1.950 209,693 +0.07(+3.72%)
Feb 18, 2026 1.900 1.900 1.840 1.880 44,986 -0.02(-1.05%)
Feb 17, 2026 1.820 1.930 1.820 1.900 182,210 +0.08(+4.40%)
Feb 13, 2026 1.790 1.845 1.770 1.820 24,744 +0.03(+1.68%)
Feb 12, 2026 1.890 1.890 1.677 1.790 118,385 -0.08(-4.28%)
Feb 11, 2026 1.830 1.895 1.802 1.870 38,381 +0.05(+2.75%)
Feb 10, 2026 1.800 1.840 1.790 1.820 48,836 +0.00(+0.00%)
Feb 09, 2026 1.750 1.850 1.750 1.820 119,928 +0.12(+7.06%)
Feb 06, 2026 1.680 1.780 1.666 1.700 77,000 +0.05(+3.03%)
Feb 05, 2026 1.670 1.760 1.621 1.650 40,137 -0.02(-1.20%)
Feb 04, 2026 1.750 1.770 1.655 1.670 70,274 -0.09(-5.11%)
Feb 03, 2026 1.820 1.820 1.750 1.760 31,210 -0.04(-2.22%)
Feb 02, 2026 1.760 1.830 1.750 1.800 63,474 +0.02(+1.12%)
Jan 30, 2026 1.755 1.850 1.755 1.780 44,039 +0.01(+0.56%)
Jan 29, 2026 1.800 1.866 1.760 1.770 15,322 +0.00(+0.00%)
Jan 28, 2026 1.860 1.900 1.770 1.770 21,994 -0.08(-4.32%)
Jan 27, 2026 1.850 1.990 1.810 1.850 18,043 +0.00(+0.00%)
Jan 26, 2026 1.850 1.910 1.824 1.850 48,875 +0.01(+0.54%)
Jan 23, 2026 1.870 1.870 1.825 1.840 15,269 -0.01(-0.54%)
Jan 22, 2026 1.830 1.879 1.810 1.850 34,213 +0.05(+2.78%)
Jan 21, 2026 1.820 1.840 1.800 1.800 10,725 -0.03(-1.64%)
Jan 20, 2026 1.790 1.830 1.770 1.830 16,445 +0.00(+0.00%)
Jan 16, 2026 1.770 1.850 1.770 1.830 57,916 +0.06(+3.39%)
Jan 15, 2026 1.820 1.850 1.730 1.770 26,681 -0.02(-1.12%)
Jan 14, 2026 1.730 1.810 1.730 1.790 30,788 +0.09(+5.29%)
Jan 13, 2026 1.730 1.800 1.690 1.700 63,103 -0.03(-1.73%)
Jan 12, 2026 1.790 1.830 1.710 1.730 77,747 +0.02(+1.17%)
Jan 09, 2026 1.730 1.790 1.670 1.710 23,214 -0.03(-1.72%)
Jan 08, 2026 1.780 1.820 1.710 1.740 12,760 -0.03(-1.69%)
Jan 07, 2026 1.720 1.782 1.680 1.770 99,520 +0.02(+1.14%)
Jan 06, 2026 1.710 1.805 1.710 1.750 16,257 +0.04(+2.34%)
Jan 05, 2026 1.750 1.825 1.700 1.710 43,276 -0.06(-3.39%)
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.