ETF Opportunities Trust - UBC Algorithmic Fundamentals ETF (UBCB) Historical Stock Data

19.01 ↑0.21 (1.14%)

As of February 13, 2023, 2:40pm EST.

Historical Data

In the past 30 trading days, UBCB is up 0.51% a day on average. There have been 17 days where ETF Opportunities Trust - UBC Algorithmic Fundamentals ETF closed green and 13 days where UBCB closed red.

Date	Open	Close	Change	Low	High	Volume
2023-02-10	18.79	18.80	↑$0.01 (0.03%)	18.79	18.84	459
2023-02-09	19.20	18.86	↓$0.35 (-1.81%)	18.86	19.24	692
2023-02-08	19.07	19.01	↓$0.06 (-0.32%)	19.01	19.07	602
2023-02-07	19.02	19.34	↑$0.32 (1.69%)	19.02	19.34	0.90K
2023-02-06	19.00	18.95	↓$0.05 (-0.24%)	18.95	19.02	734
2023-02-03	19.44	19.11	↓$0.33 (-1.69%)	19.11	19.44	836
2023-02-02	19.10	19.29	↑$0.18 (0.97%)	19.10	19.42	1.32K
2023-02-01	18.29	18.59	↑$0.30 (1.63%)	18.29	18.69	4.30K
2023-01-31	18.20	18.31	↑$0.11 (0.62%)	18.17	18.31	1.30K
2023-01-30	18.06	18.03	↓$0.03 (-0.18%)	18.03	18.06	7.83K
2023-01-27	18.30	18.44	↑$0.14 (0.77%)	18.30	18.51	2.50K
2023-01-26	18.11	18.16	↑$0.05 (0.28%)	18.11	18.16	676
2023-01-25	17.81	17.79	↓$0.02 (-0.14%)	17.79	17.81	200
2023-01-24	17.58	17.87	↑$0.29 (1.66%)	17.58	17.90	1K
2023-01-23	16.16	17.88	↑$1.72 (10.63%)	16.16	18.54	654
2023-01-20	17.32	17.56	↑$0.24 (1.39%)	17.31	17.56	2.42K
2023-01-19	17.27	17.15	↓$0.12 (-0.68%)	17.15	17.27	100
2023-01-18	17.34	17.28	↓$0.06 (-0.37%)	17.28	17.34	300
2023-01-17	17.48	17.50	↑$0.02 (0.13%)	17.44	17.58	5.10K
2023-01-12	17.35	17.67	↑$0.32 (1.84%)	17.35	17.67	301
2023-01-10	17.06	17.07	↑$0.01 (0.06%)	17.06	17.07	304
2023-01-06	17.24	17.20	↓$0.04 (-0.21%)	17.20	17.24	100
2023-01-05	17.10	17.05	↓$0.05 (-0.30%)	17.05	17.10	101
2023-01-03	17.07	17.07	↑$0.00 (0.00%)	17.07	17.07	2
2022-12-30	17.20	17.20	↓$0.00 (-0.02%)	17.20	17.20	304
2022-12-29	17.22	17.20	↓$0.02 (-0.13%)	17.20	17.22	104
2022-12-28	16.99	16.99	↑$0.00 (0.00%)	16.99	16.99	103
2022-12-23	17.27	17.27	↑$0.00 (0.03%)	17.27	17.27	100
2022-12-21	17.56	17.51	↓$0.05 (-0.31%)	17.51	17.56	100
2022-12-16	17.56	17.56	↑$0.00 (0.00%)	17.56	17.56	2