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)

1.170 +0.010 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 06, 2026 1.170 1.180 1.160 1.160 189,646 -0.01(-0.85%)
Mar 05, 2026 1.190 1.190 1.170 1.170 96,303 +0.00(+0.00%)
Mar 04, 2026 1.190 1.190 1.170 1.170 106,707 -0.01(-0.85%)
Mar 03, 2026 1.170 1.190 1.160 1.180 171,219 +0.00(+0.00%)
Mar 02, 2026 1.160 1.190 1.155 1.180 442,620 +0.01(+0.85%)
Feb 27, 2026 1.150 1.170 1.150 1.170 140,262 +0.01(+0.86%)
Feb 26, 2026 1.160 1.170 1.150 1.160 172,735 +0.01(+0.87%)
Feb 25, 2026 1.150 1.180 1.150 1.150 503,536 +0.00(+0.00%)
Feb 24, 2026 1.160 1.160 1.150 1.150 579,828 +0.00(+0.00%)
Feb 23, 2026 1.190 1.280 1.140 1.150 9,316,580 -1.23(-51.68%)
Feb 20, 2026 2.270 2.440 2.250 2.380 206,637 +0.13(+5.78%)
Feb 19, 2026 2.240 2.380 2.230 2.250 113,028 +0.03(+1.35%)
Feb 18, 2026 2.150 2.310 2.010 2.220 372,348 +0.06(+2.78%)
Feb 17, 2026 2.530 2.560 2.160 2.160 172,953 -0.42(-16.28%)
Feb 13, 2026 2.440 2.710 2.415 2.580 355,742 +0.18(+7.50%)
Feb 12, 2026 2.250 2.600 2.250 2.400 447,753 +0.12(+5.26%)
Feb 11, 2026 2.310 2.370 2.210 2.280 128,947 -0.02(-0.87%)
Feb 10, 2026 2.180 2.453 2.160 2.300 386,778 +0.11(+5.02%)
Feb 09, 2026 2.120 2.250 2.030 2.190 185,223 +0.08(+3.79%)
Feb 06, 2026 1.990 2.160 1.990 2.110 134,117 +0.08(+3.94%)
Feb 05, 2026 1.950 2.140 1.910 2.030 140,136 +0.04(+2.01%)
Feb 04, 2026 2.030 2.040 1.961 1.990 97,372 -0.03(-1.49%)
Feb 03, 2026 2.010 2.150 1.930 2.020 222,585 +0.02(+1.00%)
Feb 02, 2026 1.970 2.020 1.930 2.000 103,326 +0.02(+1.01%)
Jan 30, 2026 2.120 2.139 1.940 1.980 265,556 -0.16(-7.48%)
Jan 29, 2026 2.030 2.193 1.950 2.140 186,117 +0.10(+4.90%)
Jan 28, 2026 2.150 2.200 2.020 2.040 149,008 -0.13(-5.99%)
Jan 27, 2026 2.100 2.223 1.900 2.170 372,498 +0.10(+4.83%)
Jan 26, 2026 2.250 2.270 2.010 2.070 548,343 -0.04(-1.90%)
Jan 23, 2026 1.800 2.230 1.760 2.110 2,046,314 +0.35(+19.89%)
Jan 22, 2026 1.680 1.820 1.630 1.760 430,430 +0.09(+5.39%)
Jan 21, 2026 1.660 1.700 1.560 1.670 139,339 +0.03(+1.83%)
Jan 20, 2026 1.570 1.680 1.550 1.640 184,015 +0.06(+3.80%)
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%)
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.