UBS Group

UBSG
🏛️ usa →
41.33
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 18.71 18.80 18.55 18.67 1.6M
2022-12-29 18.78 18.83 18.74 18.80 1.2M
2022-12-28 18.71 18.77 18.54 18.54 1.2M
2022-12-27 18.63 18.74 18.59 18.64 1.0M
2022-12-23 18.52 18.67 18.50 18.62 1.6M
2022-12-22 18.56 18.60 18.17 18.39 1.6M
2022-12-21 18.38 18.71 18.36 18.52 2.4M
2022-12-20 17.92 18.11 17.92 18.03 2.1M
2022-12-19 17.96 18.07 17.80 17.87 2.4M
2022-12-16 17.78 17.84 17.61 17.75 2.5M
2022-12-15 18.11 18.14 17.87 17.92 1.9M
2022-12-14 18.53 18.63 18.33 18.42 1.8M
2022-12-13 18.90 18.95 18.64 18.76 3.5M
2022-12-12 18.13 18.26 18.04 18.26 2.0M
2022-12-09 18.22 18.40 18.22 18.24 1.7M
2022-12-08 18.15 18.24 18.08 18.19 1.6M
2022-12-07 18.23 18.35 18.16 18.23 1.7M
2022-12-06 18.54 18.59 18.19 18.29 2.2M
2022-12-05 18.77 18.86 18.44 18.48 2.7M
2022-12-02 18.38 18.50 18.37 18.46 1.4M
2022-12-01 18.63 18.71 18.40 18.49 2.0M
2022-11-30 18.30 18.45 18.00 18.44 3.3M
2022-11-29 18.17 18.34 18.13 18.26 1.4M
2022-11-28 18.38 18.44 18.05 18.06 1.6M
2022-11-25 18.42 18.56 18.37 18.55 1.2M
2022-11-23 18.34 18.51 18.32 18.46 1.3M
2022-11-22 18.32 18.40 18.24 18.35 1.8M
2022-11-21 18.24 18.38 18.18 18.33 1.9M
2022-11-18 18.35 18.43 18.24 18.31 1.3M
2022-11-17 17.98 18.28 17.96 18.27 2.1M
2022-11-16 18.39 18.42 18.25 18.32 1.6M
2022-11-15 18.65 18.71 18.29 18.43 3.2M
2022-11-14 18.37 18.48 18.24 18.27 3.0M
2022-11-11 18.27 18.68 18.21 18.60 4.2M
2022-11-10 17.10 17.56 17.00 17.54 4.3M
2022-11-09 16.49 16.68 16.41 16.42 2.2M
2022-11-08 16.54 16.67 16.40 16.53 1.7M
2022-11-07 16.40 16.56 16.35 16.52 2.7M
2022-11-04 16.08 16.43 16.08 16.43 3.7M
2022-11-03 15.60 15.80 15.58 15.69 2.4M
2022-11-02 15.92 16.23 15.72 15.72 2.3M
2022-11-01 16.16 16.21 15.92 15.95 2.0M
2022-10-31 15.90 15.99 15.83 15.86 2.3M
2022-10-28 16.00 16.21 15.91 16.15 2.6M
2022-10-27 16.17 16.25 15.94 15.94 2.9M
2022-10-26 16.20 16.37 16.05 16.16 4.0M
2022-10-25 16.10 16.43 16.10 16.42 3.9M
2022-10-24 15.09 15.28 15.06 15.18 3.6M
2022-10-21 14.44 14.94 14.41 14.93 2.7M
2022-10-20 14.77 14.97 14.68 14.73 2.6M
2022-10-19 14.85 14.93 14.63 14.75 2.2M
2022-10-18 15.13 15.18 14.80 14.95 2.4M
2022-10-17 14.61 14.82 14.57 14.59 2.7M
2022-10-14 14.72 14.81 14.17 14.18 6.5M
2022-10-13 13.88 14.74 13.80 14.67 4.2M
2022-10-12 14.00 14.14 13.91 13.99 1.9M
2022-10-11 14.36 14.44 14.08 14.15 3.5M
2022-10-10 14.70 14.73 14.33 14.41 3.2M
2022-10-07 14.83 14.88 14.60 14.66 3.2M
2022-10-06 14.87 15.05 14.72 14.76 4.6M
2022-10-05 15.38 15.44 15.15 15.35 2.3M
2022-10-04 15.23 15.81 15.23 15.77 4.1M
2022-10-03 14.63 14.89 14.44 14.79 2.3M
2022-09-30 14.62 14.84 14.47 14.51 3.2M
2022-09-29 14.62 14.70 14.39 14.67 3.2M
2022-09-28 14.60 15.08 14.57 15.03 2.6M
2022-09-27 14.80 14.90 14.48 14.61 3.4M
2022-09-26 14.73 14.94 14.56 14.62 3.6M
2022-09-23 15.19 15.20 14.73 14.91 3.2M
2022-09-22 15.90 15.92 15.48 15.50 2.2M
2022-09-21 16.11 16.29 15.88 15.90 2.5M
2022-09-20 16.25 16.27 15.99 16.14 2.3M
2022-09-19 16.08 16.46 16.07 16.44 1.7M
2022-09-16 16.55 16.56 16.25 16.43 1.8M
2022-09-15 16.71 17.00 16.70 16.83 1.4M
2022-09-14 16.60 16.81 16.51 16.68 2.3M
2022-09-13 16.85 17.15 16.79 16.84 2.7M
2022-09-12 16.86 17.05 16.84 16.88 2.0M
2022-09-09 16.53 16.63 16.47 16.56 1.7M
2022-09-08 15.64 16.12 15.60 16.11 2.5M
2022-09-07 15.39 15.76 15.37 15.70 1.7M
2022-09-06 15.85 15.89 15.55 15.62 2.8M
2022-09-02 15.69 15.98 15.49 15.52 2.8M
2022-09-01 15.53 15.53 15.17 15.41 3.6M
2022-08-31 15.95 16.01 15.83 15.85 2.9M
2022-08-30 16.12 16.14 15.86 15.95 2.3M
2022-08-29 15.94 16.06 15.84 15.96 3.0M
2022-08-26 16.15 16.18 15.65 15.65 2.1M
2022-08-25 15.80 16.08 15.79 16.06 1.7M
2022-08-24 15.70 15.86 15.64 15.74 1.6M
2022-08-23 15.87 16.07 15.83 15.86 2.1M
2022-08-22 15.92 15.95 15.76 15.86 2.6M
2022-08-19 16.43 16.46 16.22 16.28 2.2M
2022-08-18 16.84 16.89 16.77 16.84 1.4M
2022-08-17 16.70 16.87 16.63 16.79 1.7M
2022-08-16 16.90 17.08 16.88 17.04 1.6M
2022-08-15 16.97 17.05 16.90 17.01 1.3M
2022-08-12 17.07 17.21 16.99 17.21 1.7M
2022-08-11 16.99 17.13 16.89 16.95 2.0M
2022-08-10 16.59 16.85 16.58 16.78 2.8M
2022-08-09 16.44 16.46 16.23 16.31 1.4M
2022-08-08 16.52 16.66 16.47 16.51 3.6M
2022-08-05 16.19 16.38 16.09 16.22 3.6M
2022-08-04 16.40 16.54 16.38 16.48 2.6M
2022-08-03 16.04 16.17 15.97 16.10 2.2M
2022-08-02 16.11 16.17 15.93 15.93 2.3M
2022-08-01 16.15 16.24 15.99 16.14 2.5M
2022-07-29 16.01 16.33 15.95 16.24 3.2M
2022-07-28 15.58 15.88 15.48 15.83 4.2M
2022-07-27 15.21 15.36 15.06 15.33 3.5M
2022-07-26 15.45 15.46 14.78 14.89 9.5M
2022-07-25 16.72 16.88 16.64 16.78 2.6M
2022-07-22 16.64 16.68 16.37 16.52 1.8M
2022-07-21 16.35 16.67 16.32 16.65 2.3M
2022-07-20 16.25 16.37 16.11 16.19 2.7M
2022-07-19 16.22 16.46 16.15 16.40 3.0M
2022-07-18 16.11 16.22 15.83 15.90 4.2M
2022-07-15 15.38 15.73 15.31 15.70 2.9M
2022-07-14 15.25 15.32 15.08 15.25 3.3M
2022-07-13 15.72 15.78 15.43 15.70 2.6M
2022-07-12 15.69 16.16 15.66 15.92 2.7M
2022-07-11 15.80 15.87 15.68 15.72 2.7M
2022-07-08 15.99 16.03 15.78 15.95 3.2M
2022-07-07 15.67 15.82 15.66 15.75 3.0M
2022-07-06 15.37 15.62 15.34 15.53 4.8M
2022-07-05 15.43 15.76 15.28 15.75 3.7M
2022-07-01 15.91 16.14 15.77 16.13 3.6M
2022-06-30 15.98 16.30 15.85 16.22 3.6M
2022-06-29 16.56 16.56 16.34 16.37 2.1M
2022-06-28 16.88 17.00 16.53 16.55 2.2M
2022-06-27 16.89 16.94 16.67 16.83 2.8M
2022-06-24 16.52 16.86 16.47 16.82 4.5M
2022-06-23 16.00 16.01 15.52 15.78 2.8M
2022-06-22 15.91 16.26 15.88 16.11 3.2M
2022-06-21 16.03 16.10 15.88 15.92 3.2M
2022-06-17 15.79 15.90 15.51 15.71 4.1M
2022-06-16 15.85 15.90 15.52 15.58 7.8M
2022-06-15 16.29 16.43 15.97 16.24 7.1M
2022-06-14 16.16 16.27 15.84 15.96 5.6M
2022-06-13 16.23 16.33 15.99 16.05 6.9M
2022-06-10 16.95 16.98 16.72 16.86 5.2M
2022-06-09 17.88 17.90 17.31 17.31 4.7M
2022-06-08 18.08 18.29 17.87 17.89 5.8M
2022-06-07 18.68 18.88 18.63 18.86 2.5M
2022-06-06 18.99 19.21 18.91 18.94 2.0M
2022-06-03 18.96 18.99 18.71 18.79 1.9M
2022-06-02 18.92 19.11 18.75 19.09 3.0M
2022-06-01 18.87 18.90 18.62 18.76 6.1M
2022-05-31 18.85 18.97 18.80 18.87 3.2M
2022-05-27 18.73 18.99 18.71 18.97 4.9M
2022-05-26 18.64 19.00 18.64 18.91 2.4M
2022-05-25 18.41 18.67 18.36 18.54 3.2M
2022-05-24 18.61 18.84 18.46 18.78 3.7M
2022-05-23 18.21 18.53 18.19 18.43 2.9M
2022-05-20 17.88 17.91 17.41 17.82 3.4M
2022-05-19 17.42 17.79 17.40 17.69 4.2M
2022-05-18 17.42 17.56 17.25 17.34 2.9M
2022-05-17 17.53 17.64 17.46 17.58 2.7M
2022-05-16 17.19 17.24 16.95 17.12 4.1M
2022-05-13 17.09 17.39 17.06 17.31 3.8M
2022-05-12 16.63 16.93 16.42 16.70 4.9M
2022-05-11 16.90 17.22 16.66 16.67 4.3M
2022-05-10 17.03 17.06 16.60 16.90 4.9M
2022-05-09 16.90 16.92 16.38 16.46 6.6M
2022-05-06 17.12 17.29 16.95 17.14 5.0M
2022-05-05 17.60 17.65 16.96 17.19 5.3M
2022-05-04 17.28 17.87 17.20 17.87 5.9M
2022-05-03 17.29 17.42 17.22 17.34 3.5M
2022-05-02 16.79 16.90 16.57 16.89 3.3M
2022-04-29 17.28 17.44 16.82 16.84 4.1M
2022-04-28 17.19 17.35 16.91 17.28 3.7M
2022-04-27 17.06 17.36 17.03 17.26 4.8M
2022-04-26 17.35 17.49 16.83 16.84 4.7M
2022-04-25 17.24 17.41 16.86 17.34 5.6M
2022-04-22 17.59 17.61 17.21 17.28 4.9M
2022-04-21 18.07 18.10 17.45 17.49 3.1M
2022-04-20 18.05 18.14 17.83 17.91 2.7M
2022-04-19 17.76 17.89 17.71 17.87 3.1M
2022-04-18 17.52 17.72 17.46 17.61 2.4M
2022-04-14 17.76 17.81 17.59 17.61 4.2M
2022-04-13 17.71 17.88 17.67 17.86 3.4M
2022-04-12 18.10 18.18 17.75 17.82 3.0M
2022-04-11 18.62 18.77 18.39 18.40 3.5M
2022-04-08 18.38 18.72 18.38 18.53 3.0M
2022-04-07 18.53 18.67 18.24 18.59 4.3M
2022-04-06 18.44 18.67 18.36 18.59 4.7M
2022-04-05 19.27 19.27 18.89 18.94 4.5M
2022-04-04 19.81 19.97 19.75 19.96 3.9M
2022-04-01 19.71 19.76 19.45 19.69 3.5M
2022-03-31 19.84 19.88 19.54 19.54 4.4M
2022-03-30 19.67 19.68 19.36 19.46 2.7M
2022-03-29 19.66 19.80 19.46 19.67 3.3M
2022-03-28 19.37 19.39 18.95 19.20 3.6M
2022-03-25 19.15 19.35 19.12 19.34 3.2M
2022-03-24 19.03 19.12 18.94 19.10 2.7M
2022-03-23 18.93 19.10 18.85 18.91 4.0M
2022-03-22 19.12 19.30 19.09 19.20 4.6M
2022-03-21 18.77 18.82 18.62 18.75 6.1M
2022-03-18 18.24 18.64 18.18 18.61 5.4M
2022-03-17 18.03 18.35 17.95 18.32 6.2M
2022-03-16 17.66 18.15 17.60 18.08 7.3M
2022-03-15 17.10 17.17 16.85 17.11 6.4M
2022-03-14 17.25 17.35 16.84 17.00 9.4M
2022-03-11 17.07 17.14 16.60 16.61 7.9M
2022-03-10 16.70 16.89 16.54 16.64 9.4M
2022-03-09 16.97 17.15 16.84 16.90 11.5M
2022-03-08 16.11 16.65 15.80 16.17 16.9M
2022-03-07 15.59 15.72 15.04 15.12 12.4M
2022-03-04 16.16 16.18 15.71 15.89 9.5M
2022-03-03 17.50 17.52 16.94 17.03 8.1M
2022-03-02 17.43 17.62 17.37 17.51 6.1M
2022-03-01 17.92 17.94 17.15 17.38 9.2M
2022-02-28 18.14 18.43 17.99 18.14 7.2M
2022-02-25 18.68 18.93 18.65 18.85 6.3M
2022-02-24 17.46 17.96 17.37 17.95 12.6M
2022-02-23 19.61 19.68 19.12 19.19 3.6M
2022-02-22 19.49 19.75 19.23 19.45 5.9M
2022-02-18 20.25 20.43 20.06 20.16 2.9M
2022-02-17 20.31 20.40 20.12 20.19 3.5M
2022-02-16 20.29 20.58 20.26 20.50 3.9M
2022-02-15 20.64 20.80 20.57 20.72 3.5M
2022-02-14 20.59 20.70 20.44 20.59 6.0M
2022-02-11 21.00 21.28 20.58 20.71 7.0M
2022-02-10 21.30 21.49 21.11 21.18 4.0M
2022-02-09 21.39 21.45 21.26 21.30 3.8M
2022-02-08 20.83 21.06 20.75 21.04 3.9M
2022-02-07 20.50 20.70 20.38 20.61 3.5M
2022-02-04 20.13 20.49 20.12 20.41 4.2M
2022-02-03 20.60 20.69 20.34 20.37 4.2M
2022-02-02 20.48 20.63 20.26 20.53 5.5M
2022-02-01 19.77 20.40 19.74 20.40 9.6M
2022-01-31 18.36 18.68 18.32 18.67 6.2M
2022-01-28 18.13 18.44 18.06 18.43 9.2M
2022-01-27 18.63 18.78 18.23 18.42 8.0M
2022-01-26 18.98 19.02 18.62 18.80 6.2M
2022-01-25 18.35 18.68 18.15 18.61 6.1M
2022-01-24 18.35 18.50 18.02 18.47 11.9M
2022-01-21 19.22 19.23 18.97 19.03 7.8M
2022-01-20 19.21 19.38 19.13 19.16 6.4M
2022-01-19 19.42 19.43 19.16 19.17 2.7M
2022-01-18 19.51 19.54 19.16 19.39 5.7M
2022-01-14 19.51 19.64 19.44 19.62 2.2M
2022-01-13 19.71 19.79 19.55 19.57 2.4M
2022-01-12 19.45 19.60 19.44 19.57 2.3M
2022-01-11 19.25 19.39 19.18 19.36 2.5M
2022-01-10 19.23 19.26 19.05 19.24 3.5M
2022-01-07 19.30 19.39 19.23 19.35 3.1M
2022-01-06 18.92 19.05 18.77 19.02 4.1M
2022-01-05 18.66 18.74 18.34 18.39 2.9M
2022-01-04 18.50 18.70 18.44 18.62 2.4M
2022-01-03 17.98 18.17 17.97 18.12 1.9M