ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Ubisoft Entmt ADR (OP:UBSFY)

0.8660 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 0.8854 0.8899 0.8660 0.8660 471,271 -0.05(-5.10%)
Mar 12, 2026 0.9085 0.9153 0.8905 0.9125 125,801 +0.01(+0.97%)
Mar 11, 2026 0.8950 0.9194 0.8900 0.9037 68,190 +0.04(+4.31%)
Mar 10, 2026 0.9383 0.9401 0.8664 0.8664 102,171 -0.05(-5.84%)
Mar 09, 2026 0.8925 0.9349 0.8925 0.9201 87,597 +0.03(+3.57%)
Mar 06, 2026 0.8799 0.8987 0.8500 0.8884 617,292 +0.01(+0.95%)
Mar 05, 2026 0.9100 0.9100 0.8800 0.8800 78,827 -0.03(-2.88%)
Mar 04, 2026 0.8900 0.9258 0.8800 0.9061 65,971 +0.04(+4.15%)
Mar 03, 2026 0.9100 0.9275 0.8548 0.8700 346,321 -0.04(-4.48%)
Mar 02, 2026 0.9362 0.9502 0.9073 0.9108 512,329 -0.03(-3.11%)
Feb 27, 2026 0.9469 1.010 0.9300 0.9400 159,851 -0.07(-7.25%)
Feb 26, 2026 1.000 1.040 1.000 1.014 506,874 +0.05(+5.56%)
Feb 25, 2026 0.9683 0.9900 0.9500 0.9601 92,694 +0.03(+3.24%)
Feb 24, 2026 0.9141 0.9504 0.9100 0.9300 155,918 -0.00(-0.01%)
Feb 23, 2026 0.9500 0.9599 0.9278 0.9301 50,293 +0.00(+0.46%)
Feb 20, 2026 0.9300 0.9350 0.9251 0.9258 93,914 -0.00(-0.45%)
Feb 19, 2026 0.9525 0.9525 0.9212 0.9300 147,512 -0.05(-4.98%)
Feb 18, 2026 0.9497 0.9787 0.9400 0.9787 87,135 +0.02(+1.84%)
Feb 17, 2026 0.9600 0.9675 0.9409 0.9610 170,358 -0.08(-7.60%)
Feb 13, 2026 0.9900 1.059 0.9800 1.040 386,113 +0.05(+5.12%)
Feb 12, 2026 0.9488 1.090 0.9300 0.9893 837,314 +0.04(+4.14%)
Feb 11, 2026 0.9700 0.9799 0.9500 0.9500 356,613 -0.10(-9.52%)
Feb 10, 2026 1.090 1.111 1.050 1.050 425,481 +0.07(+7.20%)
Feb 09, 2026 0.9704 0.9833 0.9610 0.9795 132,137 +0.07(+7.89%)
Feb 06, 2026 0.9050 0.9189 0.9000 0.9079 407,816 -0.00(-0.23%)
Feb 05, 2026 0.9299 0.9300 0.9010 0.9100 446,302 -0.02(-2.09%)
Feb 04, 2026 0.9523 0.9600 0.9249 0.9294 143,029 +0.01(+1.56%)
Feb 03, 2026 0.9400 0.9436 0.9100 0.9151 308,216 -0.05(-4.71%)
Feb 02, 2026 0.9645 0.9699 0.9500 0.9603 215,758 -0.03(-3.00%)
Jan 30, 2026 1.060 1.060 0.9809 0.9900 417,041 -0.08(-7.48%)
Jan 29, 2026 1.090 1.100 1.050 1.070 400,406 +0.06(+5.94%)
Jan 28, 2026 1.020 1.070 1.000 1.010 426,313 +0.01(+1.40%)
Jan 27, 2026 1.050 1.065 0.9750 0.9961 557,323 -0.01(-1.38%)
Jan 26, 2026 0.9486 1.030 0.9378 1.010 1,003,254 +0.10(+10.62%)
Jan 23, 2026 0.9114 0.9382 0.9063 0.9130 823,970 -0.04(-3.89%)
Jan 22, 2026 0.9200 0.9831 0.9000 0.9500 3,167,310 -0.35(-26.92%)
Jan 21, 2026 1.530 1.530 1.270 1.300 467,505 -0.15(-10.03%)
Jan 20, 2026 1.440 1.460 1.434 1.445 74,755 -0.09(-6.17%)
Jan 16, 2026 1.580 1.600 1.540 1.540 230,079 +0.01(+0.65%)
Jan 15, 2026 1.520 1.540 1.508 1.530 222,900 +0.11(+7.75%)
Jan 14, 2026 1.400 1.420 1.385 1.420 147,151 +0.02(+1.79%)
Jan 13, 2026 1.430 1.440 1.390 1.395 109,647 -0.00(-0.36%)
Jan 12, 2026 1.380 1.400 1.380 1.400 135,634 +0.04(+2.94%)
Jan 09, 2026 1.360 1.380 1.350 1.360 9,669 +0.02(+1.49%)
Jan 08, 2026 1.360 1.360 1.340 1.340 30,662 -0.03(-2.19%)
Jan 07, 2026 1.370 1.390 1.360 1.370 79,872 -0.03(-2.14%)
Jan 06, 2026 1.400 1.412 1.380 1.400 64,040 -0.03(-2.10%)
Jan 05, 2026 1.400 1.440 1.395 1.430 36,408 -0.01(-0.69%)
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.