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)

0.0250 +0.0024 (+10.62%)
Streaming Delayed Price Updated: 3:50 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2026 0.0354 0.0360 0.0301 0.0312 135,508 -0.00(-8.50%)
Jan 30, 2026 0.0310 0.0345 0.0260 0.0341 1,072,575 +0.00(+6.23%)
Jan 29, 2026 0.0353 0.0394 0.0321 0.0321 749,644 -0.01(-14.85%)
Jan 28, 2026 0.0333 0.0397 0.0312 0.0377 2,116,666 +0.01(+25.67%)
Jan 27, 2026 0.0265 0.0300 0.0253 0.0300 1,075,586 +0.00(+18.11%)
Jan 26, 2026 0.0224 0.0299 0.0220 0.0254 1,472,275 +0.01(+27.00%)
Jan 23, 2026 0.0201 0.0212 0.0187 0.0200 168,901 -0.00(-6.10%)
Jan 22, 2026 0.0200 0.0230 0.0200 0.0213 422,398 +0.00(+3.90%)
Jan 21, 2026 0.0210 0.0210 0.0199 0.0205 162,449 -0.00(-2.38%)
Jan 20, 2026 0.0204 0.0220 0.0204 0.0210 44,302 +0.00(+3.96%)
Jan 16, 2026 0.0187 0.0210 0.0187 0.0202 153,394 +0.00(+6.32%)
Jan 15, 2026 0.0207 0.0215 0.0190 0.0190 93,835 -0.00(-8.21%)
Jan 14, 2026 0.0207 0.0220 0.0198 0.0207 709,468 +0.00(+4.02%)
Jan 13, 2026 0.0210 0.0220 0.0199 0.0199 31,500 -0.00(-2.93%)
Jan 12, 2026 0.0229 0.0229 0.0205 0.0205 286,434 +0.00(+2.50%)
Jan 09, 2026 0.0200 0.0203 0.0190 0.0200 192,533 -0.00(-2.44%)
Jan 08, 2026 0.0212 0.0215 0.0199 0.0205 232,210 -0.00(-8.89%)
Jan 07, 2026 0.0212 0.0225 0.0212 0.0225 69,409 +0.00(+7.14%)
Jan 06, 2026 0.0235 0.0235 0.0197 0.0210 384,360 -0.00(-8.70%)
Jan 05, 2026 0.0200 0.0240 0.0200 0.0230 534,900 +0.00(+1.77%)
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.