ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Ucommune International Ltd - Ordinary Shares (NQ:UK)

3.400 +3.078 (+955.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 3.100 3.495 3.080 3.400 106,210 +3.08(+955.90%)
Apr 29, 2026 0.2980 0.3439 0.2421 0.3220 428,989 +0.03(+12.08%)
Apr 28, 2026 0.2585 0.3256 0.2500 0.2873 535,472 +0.03(+12.62%)
Apr 27, 2026 0.2590 0.2651 0.2393 0.2551 244,242 -0.01(-3.77%)
Apr 24, 2026 0.2900 0.3102 0.2591 0.2651 464,014 -0.02(-6.92%)
Apr 23, 2026 0.2895 0.3061 0.2750 0.2848 306,954 -0.02(-7.89%)
Apr 22, 2026 0.2900 0.3200 0.2741 0.3092 342,551 +0.01(+3.76%)
Apr 21, 2026 0.3068 0.3196 0.2765 0.2980 378,206 -0.01(-2.93%)
Apr 20, 2026 0.3608 0.3608 0.2988 0.3070 279,843 -0.07(-17.47%)
Apr 17, 2026 0.3600 0.3899 0.2831 0.3720 581,131 +0.01(+1.64%)
Apr 16, 2026 0.3629 0.4254 0.3051 0.3660 734,898 -0.00(-1.16%)
Apr 15, 2026 0.4300 0.4993 0.3440 0.3703 402,058 -0.07(-15.26%)
Apr 14, 2026 0.4910 0.5300 0.4342 0.4370 583,772 -0.06(-12.55%)
Apr 13, 2026 0.5500 0.5959 0.4700 0.4997 1,044,565 -0.04(-8.06%)
Apr 10, 2026 0.5777 0.6135 0.4915 0.5435 466,657 -0.05(-7.80%)
Apr 09, 2026 0.5737 0.6300 0.5011 0.5895 212,964 +0.01(+2.52%)
Apr 08, 2026 0.5576 0.5999 0.4965 0.5750 170,148 -0.01(-2.04%)
Apr 07, 2026 0.4850 0.8300 0.4598 0.5870 4,282,425 +0.11(+22.55%)
Apr 06, 2026 0.4680 0.5000 0.4352 0.4790 17,363 +0.02(+4.13%)
Apr 02, 2026 0.5000 0.5000 0.4600 0.4600 6,058 -0.01(-3.16%)
Apr 01, 2026 0.4800 0.4900 0.4601 0.4750 9,051 -0.00(-0.42%)
Mar 31, 2026 0.4500 0.5005 0.4450 0.4770 42,353 +0.03(+7.89%)
Mar 30, 2026 0.4401 0.4948 0.4180 0.4421 65,604 -0.01(-1.76%)
Mar 27, 2026 0.4881 0.4881 0.4400 0.4500 48,975 -0.02(-3.25%)
Mar 26, 2026 0.4940 0.4940 0.4211 0.4651 21,527 +0.00(+0.91%)
Mar 25, 2026 0.4061 0.4994 0.4061 0.4609 15,441 -0.03(-5.84%)
Mar 24, 2026 0.4761 0.4895 0.4379 0.4895 33,695 -0.00(-0.63%)
Mar 23, 2026 0.4610 0.5000 0.4610 0.4926 36,232 +0.03(+7.09%)
Mar 20, 2026 0.4721 0.5065 0.4210 0.4600 39,583 -0.06(-12.21%)
Mar 19, 2026 0.5101 0.5240 0.5035 0.5240 17,279 +0.00(+0.23%)
Mar 18, 2026 0.5684 0.5994 0.5140 0.5228 56,837 -0.07(-11.37%)
Mar 17, 2026 0.5400 0.6200 0.5300 0.5899 332,834 +0.07(+13.44%)
Mar 16, 2026 0.5270 0.5400 0.4707 0.5200 2,944 -0.01(-1.33%)
Mar 13, 2026 0.5100 0.5295 0.4913 0.5270 8,972 +0.02(+3.13%)
Mar 12, 2026 0.5299 0.5299 0.5100 0.5110 4,044 -0.02(-3.58%)
Mar 11, 2026 0.5400 0.5399 0.5200 0.5300 8,734 -0.00(-0.88%)
Mar 10, 2026 0.5400 0.5400 0.5071 0.5347 20,928 -0.00(-0.35%)
Mar 09, 2026 0.5000 0.5366 0.4701 0.5366 15,278 +0.03(+6.51%)
Mar 06, 2026 0.4869 0.5038 0.4701 0.5038 35,772 -0.01(-1.98%)
Mar 05, 2026 0.4792 0.5140 0.4792 0.5140 25,130 +0.00(+0.16%)
Mar 04, 2026 0.5374 0.5374 0.4913 0.5132 7,306 -0.02(-3.15%)
Mar 03, 2026 0.5190 0.5299 0.4826 0.5299 6,879 +0.01(+2.10%)
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.