ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

United Energy Crp Nev (OP:UNRG)

0.0419 -0.0141 (-25.18%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 17, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2026 0.0535 0.0615 0.0400 0.0419 1,504,581 -0.01(-25.18%)
Apr 16, 2026 0.0545 0.0624 0.0481 0.0560 2,244,251 +0.01(+12.00%)
Apr 15, 2026 0.0495 0.0811 0.0451 0.0500 5,431,943 +0.00(+7.76%)
Apr 14, 2026 0.0480 0.0553 0.0386 0.0464 2,742,839 -0.00(-4.33%)
Apr 13, 2026 0.0253 0.0520 0.0253 0.0485 6,857,783 +0.02(+78.97%)
Apr 10, 2026 0.0271 0.0271 0.0271 0.0271 1,211 +0.00(+4.23%)
Apr 09, 2026 0.0274 0.0274 0.0260 0.0260 649,700 -0.00(-5.11%)
Apr 08, 2026 0.0240 0.0300 0.0210 0.0274 2,130,800 +0.01(+30.48%)
Apr 07, 2026 0.0258 0.0258 0.0203 0.0210 349,572 -0.00(-15.66%)
Apr 06, 2026 0.0258 0.0258 0.0215 0.0249 543,508 -0.00(-3.86%)
Apr 02, 2026 0.0207 0.0259 0.0190 0.0259 546,076 +0.01(+36.32%)
Apr 01, 2026 0.0190 0.0200 0.0190 0.0190 71,961 -0.00(-5.00%)
Mar 31, 2026 0.0200 0.0200 0.0187 0.0200 376,800 +0.00(+0.00%)
Mar 30, 2026 0.0200 0.0225 0.0200 0.0200 316,728 -0.00(-3.85%)
Mar 27, 2026 0.0225 0.0225 0.0208 0.0208 102,065 -0.00(-5.45%)
Mar 26, 2026 0.0220 0.0226 0.0220 0.0220 264,000 +0.00(+0.00%)
Mar 25, 2026 0.0220 0.0220 0.0210 0.0220 290,000 +0.00(+0.00%)
Mar 24, 2026 0.0224 0.0235 0.0210 0.0220 367,930 +0.00(+2.33%)
Mar 23, 2026 0.0216 0.0250 0.0215 0.0215 203,288 -0.00(-14.00%)
Mar 20, 2026 0.0249 0.0250 0.0211 0.0250 826,465 +0.00(+11.61%)
Mar 19, 2026 0.0229 0.0229 0.0211 0.0224 68,000 +0.00(+1.82%)
Mar 18, 2026 0.0220 0.0238 0.0210 0.0220 419,250 -0.00(-6.38%)
Mar 17, 2026 0.0240 0.0250 0.0235 0.0235 135,535 +0.00(+6.33%)
Mar 16, 2026 0.0255 0.0255 0.0221 0.0221 131,800 -0.00(-2.21%)
Mar 13, 2026 0.0260 0.0260 0.0225 0.0226 193,891 +0.00(+2.26%)
Mar 12, 2026 0.0246 0.0270 0.0220 0.0221 525,890 -0.00(-7.53%)
Mar 11, 2026 0.0245 0.0259 0.0220 0.0239 232,464 -0.00(-0.83%)
Mar 10, 2026 0.0255 0.0259 0.0227 0.0241 95,738 -0.00(-5.49%)
Mar 09, 2026 0.0272 0.0272 0.0229 0.0255 1,083,369 +0.00(+20.85%)
Mar 06, 2026 0.0211 0.0272 0.0211 0.0211 81,034 -0.00(-6.22%)
Mar 05, 2026 0.0247 0.0272 0.0211 0.0225 161,000 +0.00(+1.35%)
Mar 04, 2026 0.0250 0.0250 0.0222 0.0222 376,820 +0.00(+5.21%)
Mar 03, 2026 0.0231 0.0250 0.0211 0.0211 162,664 -0.00(-4.09%)
Mar 02, 2026 0.0235 0.0250 0.0211 0.0220 348,564 -0.00(-12.00%)
Feb 27, 2026 0.0226 0.0250 0.0211 0.0250 521,301 +0.00(+10.62%)
Feb 26, 2026 0.0226 0.0226 0.0226 0.0226 40,000 +0.00(+0.00%)
Feb 25, 2026 0.0225 0.0235 0.0225 0.0226 125,000 +0.00(+2.73%)
Feb 24, 2026 0.0233 0.0258 0.0210 0.0220 418,098 -0.00(-13.73%)
Feb 23, 2026 0.0258 0.0258 0.0245 0.0255 233,200 +0.00(+6.25%)
Feb 20, 2026 0.0239 0.0245 0.0239 0.0240 87,874 +0.00(+3.00%)
Feb 19, 2026 0.0245 0.0245 0.0220 0.0233 62,000 +0.00(+5.91%)
Feb 18, 2026 0.0217 0.0238 0.0217 0.0220 826,300 -0.01(-21.15%)
Feb 17, 2026 0.0246 0.0280 0.0245 0.0279 167,921 +0.00(+13.41%)
Feb 13, 2026 0.0269 0.0283 0.0246 0.0246 252,354 -0.00(-12.46%)
Feb 12, 2026 0.0286 0.0286 0.0280 0.0281 180,250 +0.00(+4.46%)
Feb 11, 2026 0.0265 0.0275 0.0264 0.0269 297,488 +0.00(+1.89%)
Feb 10, 2026 0.0255 0.0264 0.0255 0.0264 107,250 +0.00(+6.45%)
Feb 06, 2026 0.0248 0 -0.00(-3.13%)
Feb 05, 2026 0.0256 0.0256 0.0256 0.0256 7,800 -0.00(-1.92%)
Feb 04, 2026 0.0201 0.0300 0.0201 0.0261 599,480 -0.01(-17.14%)
Feb 03, 2026 0.0320 0.0320 0.0300 0.0315 446,450 +0.00(+0.96%)
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.