ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

United Homes Group, Inc - Class A Common Stock (NQ:UHG)

1.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 16, 2026 1.580 1.632 1.551 1.580 54,062 +0.00(+0.00%)
Jan 15, 2026 1.570 1.650 1.550 1.580 95,997 -0.01(-0.63%)
Jan 14, 2026 1.660 1.660 1.550 1.590 140,499 -0.06(-3.64%)
Jan 13, 2026 1.740 1.800 1.650 1.650 218,675 -0.07(-4.07%)
Jan 12, 2026 1.770 1.780 1.676 1.720 211,236 -0.05(-2.82%)
Jan 09, 2026 1.670 1.805 1.670 1.770 504,156 +0.10(+5.99%)
Jan 08, 2026 1.670 1.710 1.570 1.670 117,324 +0.00(+0.00%)
Jan 07, 2026 1.760 1.790 1.660 1.670 452,431 -0.06(-3.47%)
Jan 06, 2026 1.660 1.750 1.600 1.730 179,117 +0.08(+4.85%)
Jan 05, 2026 1.570 1.770 1.510 1.650 341,315 +0.06(+3.77%)
Jan 02, 2026 1.580 1.600 1.520 1.590 97,299 +0.03(+1.92%)
Dec 31, 2025 1.570 1.690 1.550 1.560 244,744 -0.01(-0.64%)
Dec 30, 2025 1.530 1.680 1.514 1.570 298,329 +0.05(+3.29%)
Dec 29, 2025 1.610 1.672 1.430 1.520 397,070 -0.10(-6.17%)
Dec 26, 2025 1.440 1.670 1.440 1.620 677,406 +0.17(+11.72%)
Dec 24, 2025 1.420 1.540 1.410 1.450 183,108 +0.05(+3.57%)
Dec 23, 2025 1.380 1.480 1.329 1.400 221,011 +0.01(+0.72%)
Dec 22, 2025 1.490 1.540 1.360 1.390 308,461 -0.08(-5.44%)
Dec 19, 2025 1.320 1.495 1.320 1.470 224,878 +0.12(+8.89%)
Dec 18, 2025 1.310 1.350 1.260 1.350 78,887 +0.05(+3.85%)
Dec 17, 2025 1.350 1.350 1.250 1.300 47,935 -0.04(-2.99%)
Dec 16, 2025 1.280 1.400 1.280 1.340 121,459 +0.06(+4.69%)
Dec 15, 2025 1.320 1.330 1.260 1.280 113,929 -0.02(-1.54%)
Dec 12, 2025 1.390 1.425 1.300 1.300 80,506 -0.07(-5.11%)
Dec 11, 2025 1.320 1.395 1.295 1.370 163,815 +0.07(+5.38%)
Dec 10, 2025 1.280 1.320 1.220 1.300 218,440 +0.03(+2.36%)
Dec 09, 2025 1.150 1.280 1.150 1.270 144,968 +0.10(+8.55%)
Dec 08, 2025 1.180 1.180 1.125 1.170 87,925 +0.02(+1.74%)
Dec 05, 2025 1.180 1.220 1.150 1.150 151,582 -0.04(-3.36%)
Dec 04, 2025 1.090 1.240 1.062 1.190 261,683 +0.11(+10.19%)
Dec 03, 2025 1.070 1.100 1.050 1.080 68,098 +0.03(+2.86%)
Dec 02, 2025 1.060 1.060 1.030 1.050 52,409 +0.01(+0.96%)
Dec 01, 2025 1.090 1.100 1.040 1.040 143,011 -0.03(-2.80%)
Nov 28, 2025 1.100 1.149 1.060 1.070 78,127 -0.01(-0.93%)
Nov 26, 2025 1.030 1.120 1.030 1.080 90,645 +0.04(+3.85%)
Nov 25, 2025 1.040 1.060 1.020 1.040 82,249 -0.01(-0.95%)
Nov 24, 2025 1.050 1.070 1.010 1.050 126,914 +0.01(+0.96%)
Nov 21, 2025 1.050 1.080 1.020 1.040 161,716 +0.01(+0.97%)
Nov 20, 2025 1.130 1.180 0.9873 1.030 237,314 -0.10(-8.85%)
Nov 19, 2025 1.170 1.187 1.125 1.130 130,381 -0.04(-3.42%)
Nov 18, 2025 1.250 1.268 1.160 1.170 231,486 -0.07(-5.65%)
Nov 17, 2025 1.280 1.310 1.210 1.240 161,434 -0.02(-1.59%)
Nov 14, 2025 1.300 1.345 1.250 1.260 291,225 -0.04(-3.08%)
Nov 13, 2025 1.320 1.365 1.300 1.300 118,296 -0.04(-2.99%)
Nov 12, 2025 1.440 1.480 1.330 1.340 180,937 -0.10(-6.94%)
Nov 11, 2025 1.390 1.475 1.380 1.440 155,836 +0.06(+4.35%)
Nov 10, 2025 1.300 1.440 1.300 1.380 289,301 +0.09(+6.98%)
Nov 07, 2025 1.320 1.340 1.260 1.290 265,507 -0.05(-3.73%)
Nov 06, 2025 1.470 1.490 1.340 1.340 382,609 -0.11(-7.59%)
Nov 05, 2025 1.420 1.480 1.370 1.450 124,997 +0.05(+3.57%)
Nov 04, 2025 1.420 1.510 1.350 1.400 365,838 -0.02(-1.41%)
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.