Ubiquiti Inc. (UI)     Sec: Technology Ind: Communication Equipment
Peak: -0.72%   12m: 79.39%   6m: 57.02%   ytd: 99.66%   div: 0.56%   beta: 1.217   alpha: 0.388   s: 2.557 (98.5)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-06197.66196.88198.45196.4500135,9651.2170.3882.557
2019-12-05195.43196.13197.08193.570087,2831.220.3982.539
2019-12-04197.4195.39198194.900158,5861.220.4012.557
2019-12-03193.75196.22196.46192.5100231,9871.2260.3782.53
2019-12-02197.96196.93198.88194.6100187,7921.2270.372.541
2019-11-29198.04197.2198.43195.570075,4671.2280.3632.573
2019-11-27198.57198.3199.91197.0600203,4001.2280.3642.547
2019-11-26197.88198.18198.41196.4400176,1471.2290.3682.512
2019-11-25194.98197.81197.88194.3700185,2801.2290.3742.514
2019-11-22193.52193.73195.56192.7600155,9001.2270.3612.47
2019-11-21193.36194.32194.69191.2500132,7281.2270.3662.487
2019-11-20190.76192.51195.9190.300209,4001.2280.3622.481
2019-11-19191.83192.33193.97190.0200292,4001.2270.3542.503
2019-11-18188.08192.39193.18187.3800199,9491.2260.3642.509
2019-11-15188.97188.31189.04184.510.30249,0711.2280.3622.487
2019-11-14181.6187.87187.95180.7800306,1001.2290.3712.476
2019-11-13178.85183.48183.95178.600281,4001.2280.3732.5
2019-11-12182.21180.48184.26178.8100525,5001.2280.3582.463
2019-11-11174.72181.69185.08173.7200629,6001.2240.3572.49
2019-11-08147.78176.46177.37147.76001,370,4001.2250.3372.425
2019-11-07127.62129.78131.18127.6200284,5001.1940.1831.976
2019-11-06123.13126.97127.18122.0400215,1001.1920.191.671
2019-11-05124.06122.67125.59122.3800279,4001.1920.1741.588
2019-11-04123.49123.72124.86123.0700209,3001.1920.1771.607
2019-11-01126.9122.74127.33122.1100289,4001.190.1791.562
2019-10-31128.9126.39129.69125.9700145,3001.1980.1971.616
2019-10-30127.64128.65128.9125.5400174,3001.1960.2091.665
2019-10-29128.49127.64128.65127.100168,4001.1970.1991.664
2019-10-28129.79128.85130.77128.3600234,8001.1960.2081.667
2019-10-25126.98128.81129.44126.1100248,7001.1980.2081.68
2019-10-24128.12126.5128.12124.5100170,9001.1980.2081.67
2019-10-23127.13127.69128.28126.4800212,3001.1980.2261.672
2019-10-22127.87127.31128.35126.9300142,9001.1970.231.665
2019-10-21126.8127.27127.99126.4800184,7001.1980.2311.624
2019-10-18124.29126.19126.72124.1600177,1001.1980.231.669
2019-10-17125.39125.04126.1124.6700176,8001.1980.2271.665
2019-10-16124.05124.84125.32122.6800199,2001.1990.2241.672
2019-10-15122.75124.05124.97122.7500247,7001.20.2131.702
2019-10-14122.18122.65123.49121.6500195,4001.1990.1831.752
2019-10-11120.49122.81124.23120.1200263,2001.1960.1891.749
2019-10-10119.79118.97120.35118.3700330,5001.1910.1791.658
2019-10-09116.5119.75120.81116.500382,2001.1940.1821.613
2019-10-08117.01114.47117.54114.3400259,0001.1870.171.512
2019-10-07115.58118.03118.21115.4500306,1001.1830.1771.601
2019-10-04115.67116.39116.4114.1800180,4001.1850.1691.536
2019-10-03113.2115.15115.34111.800258,3001.1860.1741.482
2019-10-02112.3113.71114.33110.800244,8001.1830.1661.403
2019-10-01118.52113.77119.31113.6100311,7001.1890.1611.432
2019-09-30115.86118.07118.54115.8600261,9001.1820.1681.453
2019-09-27115.08115.85117.73115.0800268,6001.1830.1681.411
2019-09-26115.54115.25115.94114.3600231,4001.1820.1671.382
2019-09-25114.02115.67116.03112.7600369,4001.1840.1621.385
2019-09-24117.3114.11117.95113.8800395,3001.1840.1621.334
2019-09-23118.63117.29119.27117.2100365,2001.1810.1731.419
2019-09-20117.97118.28119.79116.8300709,2001.1810.1741.44
2019-09-19117.04117.52118.34117.0400300,8001.1820.1721.29
2019-09-18116.55117.1117.43115.8500335,0001.1830.1691.242
2019-09-17116.48117.2117.37115.8500330,2001.180.1651.234
2019-09-16115.7117.17117.57115.6500314,5001.180.1691.224
2019-09-13118.42116.43118.42116.3600289,8001.1780.1691.245
2019-09-12117.5118.03118.56116.3800372,8001.1820.1831.158
2019-09-11113.7117.11118.11113.3300452,4001.1870.1751.061
2019-09-10110.97113.68113.68110.4400422,1001.1840.1681.085
2019-09-09114.35111.55114.35109.700411,6001.1840.1611.088
2019-09-06114.8114.29116.08114.1600384,6001.1830.1661.1
2019-09-05111.26114.64115.63110.9100488,5001.1840.1751.123
2019-09-04110.45110.39111.73110.2300368,1001.1790.1711.095
2019-09-03109.43109.09111.24108.7500354,0001.180.1631.076
2019-08-30112.64110.33112.93110.0800321,9001.1790.1681.061
2019-08-29110.09111.94112.36109.8900357,9001.1780.1711.118
2019-08-28107.23108.81109.77107.0500468,4001.1740.171.077
2019-08-27110.13107.94110.24107.6200404,7001.1740.1741.056
2019-08-26109.61109.76110.69109.0500410,1001.1720.1821.072
2019-08-23111.7108.58112.99108.3800560,7001.1730.1861.06
2019-08-22113.15111.92114.08111.8200470,9001.1730.1891.119
2019-08-21111.32112.18114.31111.100582,6001.1730.1951.123
2019-08-20110.67110.27111.27110.0700216,3001.1720.1921.09
2019-08-19112.31110.41112.68110.2500618,7001.1720.1851.09
2019-08-16110.46110.21112.41110.20.30427,4001.1760.1871.121
2019-08-15110.64109.66111.84108.2700621,7001.180.1931.183
2019-08-14112.99110.78113.73110.400496,6001.1810.2031.194
2019-08-13111.44114.9115.52110.5800529,8001.1780.2031.219
2019-08-12113.65112.52116.13112.2700517,5001.1770.2021.192
2019-08-09110.4113.46117.35107.5300834,9001.1790.2021.191
2019-08-08118.09119.33120.38118.0700375,5001.1720.2231.304
2019-08-07116.74118.41119.24116.500283,5001.1940.2661.386
2019-08-06118.82118.62120.53117.5500277,5001.1940.2721.39
2019-08-05119.48117.91119.48115.700647,2001.1970.2781.407
2019-08-02123.2121.69123.37119.700539,4001.2010.2741.412
2019-08-01128.73123.86130.26123.5600422,9001.1990.2811.456
2019-07-31132.94128.17133.76127.0700280,6001.1950.2971.537
2019-07-30132.96132.42133.71132.0600129,2001.190.3111.521
2019-07-29134.88134.37135.28132.2500148,8001.1890.3151.562
2019-07-26135.01134.47135.85133.7100267,7001.1890.3231.568
2019-07-25135.13134.23135.13132.6700205,3001.1880.3431.534
2019-07-24136.04134.93137.2133.9700244,0001.1880.3491.525
2019-07-23135.22135.59135.71133.8900208,2001.190.351.551
2019-07-22133.11134.19134.36132.6500140,9001.1940.3711.535
2019-07-19134.28132.86134.76132.8600142,1001.1940.3641.562
2019-07-18132.51133.66134.27130.6600194,0001.1940.3661.536
2019-07-17132.54133.03133.29131.1800159,8001.1940.3711.565
2019-07-16132.07132.24134.57131.6700186,4001.1930.3571.547
2019-07-15130.04132.42132.7129.3500257,7001.1930.3571.521
2019-07-12129.35129.41130.9128.9600249,6001.1930.3461.455
2019-07-11130.51129.36130.57128.4700262,3001.1940.3481.46
2019-07-10133.65129.74135.17129.4600369,5001.20.3611.466
2019-07-09129.12132.62132.91128.0200237,5001.2020.3781.448
2019-07-08131.89128.99132.28128.9200274,3001.2010.3621.401
2019-07-05131.19132.46132.54129.9400202,0001.1990.3691.343
2019-07-03131.27131.43133.93129.7300673,4001.1990.3591.302
2019-07-02130.87131.04131.16129.5900280,5001.2010.3641.306
2019-07-01134.42130.47134.84129.6900291,6001.2020.3681.304
2019-06-28131.08130.93131.53129.3700475,1001.2040.3761.332
2019-06-27128.81130.64130.84127.3100226,7001.2210.3511.347
2019-06-26128.48127.95130.29127.6400204,4001.2170.341.311
2019-06-25127.33127.35128.23126.6500270,1001.2150.3361.31
2019-06-24127.94127.34129.53125.6700308,3001.2170.3321.284
2019-06-21134.56127.87135.82127.6900714,1001.2160.3291.271
2019-06-20132.72134.83135.6131.1700406,9001.2140.3551.39
2019-06-19132.62130.6133.06128.9800243,1001.210.3451.351
2019-06-18129.73131.87133.04129.6600185,1001.210.3461.335
2019-06-17127.7128.59130.34127.700277,8001.2080.3411.315
2019-06-14131.13127.69131.13126.2800341,7001.2080.3391.329
2019-06-13133.23131.45133.23130.7900183,7001.2040.3591.43
2019-06-12129.47132.19132.34129.4400212,5001.2080.3541.453
2019-06-11131.69130.04132.18128.2800322,5001.2090.3421.464
2019-06-10129.32129.51131.23129.3200185,5001.2110.3551.485
2019-06-07125.69128.25128.57125.6600262,2001.2110.3441.51
2019-06-06125.85125.39126.99124.300236,1001.2090.341.545
2019-06-05122.71125.47125.56122.4500318,9001.210.3441.551
2019-06-04121.36122.53122.83120.3700375,2001.2080.341.595
2019-06-03119.71119.41121.72118.3200393,9001.2080.3341.58
2019-05-31121.45119.79122.25119.5700297,7001.2080.3341.589
2019-05-30123.24123.27124.9122.1200292,5001.2040.3391.6
2019-05-29121.27123.05123.43120.0500527,7001.2040.3421.563
2019-05-28126.52122.42127.14122.2900966,2001.2040.3331.622
2019-05-24125.19126.33127.61125.1700376,9001.2090.3621.661
2019-05-23125.41124.64127.28124.1200457,7001.2090.3581.648
2019-05-22125.49127.96128.73124.7500526,1001.2050.3641.699
2019-05-21125.57125.82128.13125.1900506,6001.2050.3591.737
2019-05-20125.7125.24126.88123.7100644,4001.2070.3641.711
2019-05-17129.44127.53130.18127.330.250629,4001.2080.3611.649
2019-05-16130.49130.44132.37128.4500603,1001.2050.371.701
2019-05-15127.21129.5130.71126.6100706,6001.2040.3761.694
2019-05-14130.05128.03131.26127.75001,176,0001.2040.371.681
2019-05-13135.4130.14135.68127.66001,987,2001.2040.3891.712
2019-05-10146.58138.52150.46137.24001,898,4001.1830.4081.914
2019-05-09159.01155.45161.81148.4100942,9001.1910.4682.096
2019-05-08162.42164.79167.62162.0100378,7001.1910.5351.774
2019-05-07167.58162.73169.46160.4800395,8001.1910.5331.776
2019-05-06166.83169.46170.4165.3800402,0001.1840.5471.785
2019-05-03167.92170.1170.24167.6700220,5001.1880.5341.853
2019-05-02168.68168.01170.39166.2900209,0001.1890.5381.832
2019-05-01170.09168.69170.92167.1400217,0001.1890.5421.866
2019-04-30167.95169.39169.58166.7600209,6001.190.5391.934
2019-04-29166.94168.37169.63166.2500328,5001.190.5511.921
2019-04-26165.75164.96167.28164.0200320,3001.190.5381.941
2019-04-25167.25165.75167.25160.800497,9001.1890.5611.944
2019-04-24169.74167.3171.55167.0600414,8001.1890.5761.865
2019-04-23169.8169.46173.86168.1800391,5001.1880.5811.883
2019-04-22165.8169.16169.5165.7100261,4001.190.5911.809
2019-04-18164.97166.71167.82164.100422,4001.190.5761.872
2019-04-17170.51165.3171.73164.2500535,9001.190.5791.848
2019-04-16167.87170.01170.43167.2200423,8001.190.5811.915
2019-04-15165.01166.87167.36163.4700393,8001.1890.581.974
2019-04-12163.96164.74165.61162.9800225,8001.1910.5792.051
2019-04-11162.65163.04163.46159.9300268,7001.190.5772.002
2019-04-10160.16161.97163.37159.2800374,1001.190.5681.979
2019-04-09159.8159.59161.03157.0700254,4001.1890.5511.794
2019-04-08161.51161.19161.69159.300297,5001.190.5491.883
2019-04-05159.19161.18162.23158.6700310,8001.1880.5471.941
2019-04-04159.87158.2161.18156.3500432,9001.1870.5371.851
2019-04-03158.87159.67161.72158.0100603,5001.1850.5611.776
2019-04-02154.42157.16157.97154.100496,0001.1830.5461.672
2019-04-01151.13153.67154.17149.5600452,1001.1830.5361.617
2019-03-29147.38148.78149.45147.1600462,1001.180.5321.601
2019-03-28144.41146.44150.42143.2900643,6001.1780.5281.614
2019-03-27144.06144.05146.21142.6100730,7001.1780.5181.555
2019-03-26143.73144.26144.43142.8200131,3001.1780.5271.603
2019-03-25142.69142.91144.09141.3200178,3001.1810.5131.43
2019-03-22145.71143.37146.39142.4300265,2001.1810.5131.404
2019-03-21142.7146.42147.5142.700350,7001.1810.5111.307
2019-03-20142.49142.87144.59141.800227,4001.1770.51.233
2019-03-19143.4142.31143.4141.8500207,0001.1820.5141.26
2019-03-18144142.81145.13142.1500219,7001.1820.5221.261
2019-03-15143.41143.99145.19143.2100262,6001.1840.5221.284
2019-03-14141.62143.01143.62140.8600247,5001.1850.5081.321
2019-03-13142.33141.22143.24141.1900215,1001.1850.5051.319
2019-03-12142.39141.59143.77140.7600230,0001.1870.4921.313
2019-03-11139.97142.33142.38139.9700237,6001.1880.51.415
2019-03-08137.31139.85140.57135.2300209,6001.1890.4941.451
2019-03-07139.88138.71139.91138.2200284,5001.190.4871.399
2019-03-06142.79140.49142.79139.3600278,0001.1880.4851.381
2019-03-05143.25143.08144.02142.3600157,3001.1840.4811.419
2019-03-04143.99142.97144.6140.1500374,4001.1840.4791.417
2019-03-01144.5143.48144.87142.9700261,5001.1860.4871.462
2019-02-28146.59143.49147.06143.2300392,3001.1880.4881.423
2019-02-27145.52146.61147.76145.2500426,6001.1860.5071.379
2019-02-26144.31145.52146.02143.2700279,3001.1790.491.372
2019-02-25142.15144.34145.0914100364,5001.1790.4871.362
2019-02-22141.73142.58142.73140.6800293,3001.1770.4841.346
2019-02-21139.21141.57142138.8300385,8001.1740.4811.369
2019-02-20137.36139.78140.05136.5800342,7001.1750.4691.352
2019-02-19136.27137.36137.97135.4500332,1001.1770.4471.358
2019-02-15135.96135.4136.83135.3800361,3001.1790.4461.324
2019-02-14132.63135.34136.04131.390.250568,1001.190.4651.466
2019-02-13128.4132.43132.8128.2900481,9001.1850.4491.424
2019-02-12128.83128.32129.61126.5700614,6001.1840.4311.424
2019-02-11125.37127.95129.47124.93001,103,0001.1880.451.439
2019-02-08119.53123.52127.8119.52002,183,0001.1870.4481.382
2019-02-07108.29106.41108.86105.9500280,5001.1780.3831.22
2019-02-06107.71108.71109.03105.4400201,1001.1450.4331.302
2019-02-05111.15107.83112.19107.6900340,1001.1450.4241.36
2019-02-04108.94111.07111.09108.4800259,7001.1490.4451.388
2019-02-01106.96108.71109.96106.9600303,2001.1520.4271.352
2019-01-31107.43107.34109.07106.9100371,7001.1520.4071.273
2019-01-30106.07107.07107.12105.1700303,9001.160.421.243
2019-01-29105.66105.37106.53104.6600139,3001.1590.411.256
2019-01-28105.62105.93106.32104.6600134,4001.1540.4211.232
2019-01-25107.48106.43107.84106.2300292,8001.1380.3941.272
2019-01-24105.68106.31107.17105.0900251,8001.1370.41.273
2019-01-23104.48105.51106.13103.0700212,9001.1490.4151.159
2019-01-22103.8103.77104.63102.7600233,2001.1530.4311.133
2019-01-18103.44104.3104.94102.4200272,5001.1520.4351.16
2019-01-17100.64102.96103.83100.6400323,7001.1530.4331.099
2019-01-16102.57100.97103.05100.7200334,7001.1430.4351.088
2019-01-15100.52102.1102.96100.500441,3001.1240.4151.07
2019-01-14106.12100.57106.12100.4600426,5001.1220.4111.047
2019-01-11105.42105.63107.0810500339,4001.1210.451.146
2019-01-10102.54105.8105.97101.7900240,0001.1210.4431.082
2019-01-09103.91103.3103.91102.7100206,3001.1250.4181.087
2019-01-08103.95103.16103.95101.600412,1001.1310.4091.004
2019-01-0799.33102.42103.7499.3100339,6001.1330.4061.009
2019-01-0497.1899.1399.8596.6700318,6001.1290.390.946
2019-01-0397.3595.1898.9294.8700256,5001.1310.3780.912
2019-01-0296.1398.5199.7396.0400263,5001.1310.3750.966
2018-12-3199.1498.61100.1497.2500366,7001.1290.3820.957
2018-12-2898.4998.1499.8196.8400208,5001.1280.3810.984
2018-12-2795.2397.4597.7294.0800254,1001.1290.3760.966
2018-12-2692.4996.3996.4491.7500268,4001.1290.3730.93
2018-12-2492.392.2694.6791.3400237,3001.1370.3650.899
2018-12-2197.2793.9898.7293.3100796,8001.1470.3720.923
2018-12-2098.4396.699.5895.100551,1001.1420.3720.985
2018-12-19101.2298.8103.7198.7100577,2001.1370.381.074
2018-12-18103.68101.1104.21100.9300660,2001.1410.3721.121
2018-12-17106.84103.1107.34102.1800407,0001.1420.3861.169
2018-12-14108.5107.76110.73107.1100288,3001.1340.4061.238
2018-12-13113.02109.57113.32108.4800248,7001.1330.3921.249
2018-12-12109.34112.01114.51108.0800461,4001.1360.3961.33
2018-12-11109.71107.64110.67106.0400297,6001.1320.3771.297
2018-12-10104.96108.1108.43103.8100298,9001.1310.3811.273
2018-12-07109.69105.62110.4105.3100234,0001.1320.3671.276
2018-12-06106.03109.75110.06103.3900329,8001.1290.3651.378
2018-12-04111.89107.7113.3106.8500325,7001.1240.3541.225
2018-12-03113.03111.89113.96108.800590,2001.1190.3641.274
2018-11-30110.07108.1110.57107.7900445,6001.1110.3571.226
2018-11-29109.11109.67110.45108.6300268,0001.1130.3641.264
2018-11-28109.11109.47109.74107.3700304,5001.1110.3721.261
2018-11-27107.46107.95109.51106.8100206,8001.1170.3781.236
2018-11-26108.82109.33110.73108.1200234,0001.1180.3871.26
2018-11-23106.24107.65108.77106.2400151,9001.120.3871.283
2018-11-21106.37107.85109.41106.2700295,4001.120.3821.139
2018-11-20105.64105.6108.57103.6600494,3001.1190.3691.122
2018-11-19109.98108.3111.54107.700342,6001.1160.3681.145
2018-11-16110.08110.53111.12108.760.250771,0001.1080.3661.157
2018-11-15107.3110.78111.13105.8500787,7001.1090.3661.104
2018-11-14105.9107.3109.3310500732,6001.1120.3681.076
2018-11-13105.22105.59107.19104.6800497,1001.1160.3571.096
2018-11-12108.9104.87110.27104.7200761,8001.1120.3591.093
2018-11-0998.57109.99111.2297.87002,031,2001.10.3811.195
2018-11-0892.993.5795.192.1400476,9001.1390.2960.957
2018-11-0791.0892.9693.3689.9700535,6001.1420.2871.076
2018-11-0688.7689.9691.6787.500274,7001.1360.3420.98
2018-11-0592.3389.4392.5689.1900425,4001.1360.3440.926
2018-11-0291.7892.0594.9790.2600430,4001.140.3620.977
2018-11-0192.1591.2292.7689.4800496,8001.1420.3551.012
2018-10-3191.0592.1393.8691.0500385,3001.1480.3671.002
2018-10-3084.5789.1189.8284.5700523,4001.1440.3510.989
2018-10-2988.1785.8789.2884.8900476,0001.1380.3270.906
2018-10-2685.3686.6189.1385.1500402,3001.1370.330.944
2018-10-2584.9587.2888.2684.2300468,5001.1420.320.924
2018-10-2488.8583.9489.6183.8500636,5001.1370.290.836
2018-10-2387.9188.7490.2385.6300427,4001.1330.3240.932
2018-10-2287.689.7491.1187.600280,1001.1310.3280.917
2018-10-1989.5387.3890.2287.0300545,3001.1360.3080.833
2018-10-1889.9389.0191.288.8300357,3001.1380.2880.849
2018-10-1789.3290.2390.6288.3800307,9001.1390.2590.889
2018-10-1686.289.3190.5786.200573,5001.1370.2450.89
2018-10-1585.5285.3987.4283.6400472,7001.1190.2270.885
2018-10-1283.6285.6986.3483.4300439,0001.1190.2280.866
2018-10-1182.1882.1685.5481.8700794,6001.110.2170.855
2018-10-1086.8782.1987.6182.0800742,7001.1210.20.918
2018-10-0989.5886.9190.5786.7600883,8001.1060.2190.95
2018-10-0890.7390.0491.7588.9400441,8001.0990.2241.036
2018-10-0593.4790.9293.9989.7600495,0001.1010.2350.989
2018-10-0496.993.6597.4492.8700401,2001.0980.2461.006
2018-10-0396.7297.3298.0396.0400280,9001.0820.2551.089
2018-10-0296.2596.4496.5694.8500239,6001.080.251.09
2018-10-0198.3496.0798.6295.4100350,0001.0810.2581.068


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC