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
2023-12-29 30.98 31.27 30.80 30.90 5.9M
2023-12-28 31.09 31.24 30.79 30.91 5.5M
2023-12-27 30.94 31.40 30.92 31.19 4.9M
2023-12-26 30.79 31.15 30.79 31.04 4.2M
2023-12-22 30.76 31.13 30.73 30.89 4.3M
2023-12-21 30.74 30.83 30.46 30.67 4.5M
2023-12-20 30.50 30.85 30.28 30.33 7.6M
2023-12-19 30.14 30.93 30.00 30.71 12.5M
2023-12-18 29.35 29.37 29.10 29.20 3.5M
2023-12-15 29.58 29.74 29.22 29.28 6.9M
2023-12-14 29.75 30.20 29.64 29.75 5.7M
2023-12-13 28.69 29.07 28.44 28.96 2.4M
2023-12-12 28.46 28.59 28.42 28.55 2.8M
2023-12-11 28.48 28.59 28.39 28.48 2.1M
2023-12-08 28.30 28.54 28.21 28.51 2.5M
2023-12-07 27.91 28.18 27.89 28.17 1.8M
2023-12-06 28.52 28.57 27.79 27.83 3.6M
2023-12-05 27.78 27.85 27.46 27.72 3.3M
2023-12-04 28.12 28.50 28.12 28.42 2.6M
2023-12-01 28.33 28.74 28.28 28.68 3.3M
2023-11-30 28.08 28.46 27.90 28.25 6.1M
2023-11-29 26.88 27.50 26.86 27.35 3.7M
2023-11-28 26.31 26.45 26.24 26.30 2.0M
2023-11-27 26.15 26.23 26.05 26.18 1.3M
2023-11-24 26.42 26.49 26.32 26.33 1.3M
2023-11-22 26.09 26.14 25.98 26.09 1.6M
2023-11-21 26.09 26.17 25.94 25.94 1.5M
2023-11-20 26.18 26.34 26.14 26.21 1.8M
2023-11-17 25.89 26.25 25.86 26.19 2.8M
2023-11-16 25.35 25.45 25.27 25.44 2.1M
2023-11-15 25.33 25.57 25.24 25.46 4.0M
2023-11-14 24.40 24.96 24.38 24.89 3.0M
2023-11-13 24.12 24.30 24.07 24.11 2.0M
2023-11-10 24.44 24.55 24.23 24.54 1.3M
2023-11-09 24.78 24.89 24.50 24.51 2.3M
2023-11-08 24.76 25.03 24.75 24.78 2.6M
2023-11-07 24.98 25.28 24.65 24.92 3.8M
2023-11-06 24.47 24.50 24.29 24.35 2.4M
2023-11-03 24.28 24.57 24.28 24.47 3.3M
2023-11-02 24.13 24.33 24.09 24.30 3.2M
2023-11-01 23.78 24.12 23.74 24.03 3.1M
2023-10-31 23.35 23.48 23.23 23.46 3.0M
2023-10-30 23.55 23.74 23.52 23.71 1.9M
2023-10-27 23.66 23.69 23.28 23.36 2.2M
2023-10-26 23.71 23.86 23.55 23.60 2.6M
2023-10-25 23.86 24.00 23.67 23.79 1.9M
2023-10-24 23.62 23.84 23.56 23.83 2.6M
2023-10-23 23.63 23.91 23.56 23.64 2.0M
2023-10-20 23.87 23.97 23.60 23.72 3.0M
2023-10-19 24.16 24.40 24.01 24.05 3.3M
2023-10-18 24.76 24.79 24.32 24.39 3.9M
2023-10-17 24.72 25.21 24.72 25.07 2.9M
2023-10-16 24.76 25.00 24.71 24.92 2.5M
2023-10-13 24.48 24.61 24.22 24.31 3.3M
2023-10-12 25.01 25.03 24.63 24.79 2.7M
2023-10-11 25.13 25.30 25.05 25.23 2.9M
2023-10-10 24.72 24.87 24.67 24.71 2.6M
2023-10-09 24.37 24.63 24.28 24.62 2.8M
2023-10-06 24.28 24.68 24.11 24.59 4.5M
2023-10-05 23.87 24.12 23.87 24.08 2.4M
2023-10-04 24.00 24.02 23.75 23.95 2.7M
2023-10-03 23.98 24.06 23.72 23.85 4.4M
2023-10-02 24.59 24.68 24.28 24.36 3.1M
2023-09-29 24.92 24.94 24.58 24.65 2.7M
2023-09-28 24.44 24.84 24.38 24.70 2.8M
2023-09-27 24.23 24.37 24.03 24.34 6.8M
2023-09-26 25.04 25.27 25.00 25.07 3.1M
2023-09-25 25.24 25.40 25.11 25.37 2.0M
2023-09-22 25.57 25.62 25.32 25.35 2.2M
2023-09-21 25.80 25.88 25.64 25.66 2.7M
2023-09-20 26.35 26.58 26.16 26.18 2.9M
2023-09-19 25.99 26.11 25.96 26.06 2.6M
2023-09-18 26.01 26.11 25.89 25.97 2.4M
2023-09-15 26.04 26.35 25.94 26.02 4.4M
2023-09-14 26.22 26.33 26.14 26.19 2.7M
2023-09-13 26.09 26.25 25.90 25.99 3.1M
2023-09-12 25.62 25.95 25.56 25.79 3.1M
2023-09-11 25.71 25.86 25.55 25.62 3.4M
2023-09-08 25.37 25.59 25.22 25.50 3.1M
2023-09-07 25.62 25.77 25.53 25.74 3.3M
2023-09-06 25.96 26.10 25.70 25.81 4.1M
2023-09-05 26.69 26.74 26.40 26.40 4.0M
2023-09-01 26.33 26.64 26.32 26.34 4.7M
2023-08-31 26.60 26.97 26.38 26.71 10.0M
2023-08-30 25.30 25.41 25.16 25.29 4.9M
2023-08-29 24.71 25.19 24.71 25.14 4.5M
2023-08-28 24.58 25.03 24.55 24.93 4.3M
2023-08-25 24.50 24.66 24.20 24.58 4.4M
2023-08-24 24.82 25.02 24.60 24.65 4.3M
2023-08-23 24.06 24.35 24.06 24.32 2.1M
2023-08-22 23.85 23.94 23.69 23.73 2.7M
2023-08-21 23.45 23.55 23.29 23.49 2.1M
2023-08-18 23.17 23.51 23.14 23.43 2.2M
2023-08-17 23.56 23.74 23.39 23.50 3.3M
2023-08-16 23.47 23.65 23.38 23.40 2.4M
2023-08-15 23.48 23.55 23.19 23.41 4.2M
2023-08-14 23.25 23.63 23.21 23.59 3.5M
2023-08-11 23.00 23.37 22.90 23.36 5.9M
2023-08-10 22.27 22.40 22.04 22.12 2.1M
2023-08-09 22.11 22.18 21.93 21.96 1.4M
2023-08-08 21.81 22.03 21.70 22.03 2.2M
2023-08-07 22.02 22.20 22.00 22.17 1.6M
2023-08-04 21.85 22.13 21.81 21.88 2.2M
2023-08-03 21.43 21.70 21.34 21.66 2.0M
2023-08-02 21.50 21.55 21.34 21.41 3.7M
2023-08-01 22.00 22.06 21.75 21.86 2.2M
2023-07-31 22.06 22.21 22.06 22.17 1.7M
2023-07-28 22.11 22.27 22.05 22.26 3.0M
2023-07-27 22.08 22.09 21.64 21.72 2.1M
2023-07-26 21.63 21.94 21.59 21.90 1.9M
2023-07-25 21.68 21.78 21.62 21.71 2.2M
2023-07-24 21.47 21.54 21.37 21.42 2.8M
2023-07-21 21.43 21.44 21.27 21.29 1.6M
2023-07-20 21.36 21.45 21.19 21.24 3.3M
2023-07-19 21.42 21.46 21.27 21.33 1.9M
2023-07-18 21.08 21.37 21.06 21.33 1.9M
2023-07-17 21.07 21.14 21.03 21.06 1.9M
2023-07-14 21.17 21.18 20.85 20.91 2.4M
2023-07-13 21.01 21.14 20.98 21.14 1.9M
2023-07-12 20.65 20.89 20.64 20.69 2.0M
2023-07-11 20.24 20.35 20.17 20.31 2.0M
2023-07-10 19.92 20.07 19.91 20.04 2.2M
2023-07-07 19.67 19.93 19.65 19.85 3.0M
2023-07-06 19.60 19.61 19.26 19.39 2.4M
2023-07-05 20.12 20.14 19.87 19.89 2.0M
2023-07-03 20.34 20.48 20.27 20.47 1.4M
2023-06-30 20.21 20.32 20.18 20.27 2.3M
2023-06-29 19.82 20.04 19.81 20.01 2.3M
2023-06-28 19.78 19.88 19.75 19.83 2.3M
2023-06-27 19.55 19.98 19.48 19.88 4.1M
2023-06-26 19.63 19.77 19.56 19.56 2.4M
2023-06-23 19.75 19.84 19.69 19.76 2.5M
2023-06-22 19.94 19.99 19.84 19.90 2.7M
2023-06-21 20.09 20.17 20.03 20.05 1.8M
2023-06-20 20.34 20.35 20.06 20.09 2.6M
2023-06-16 20.57 20.58 20.39 20.41 2.5M
2023-06-15 20.29 20.46 20.24 20.42 4.5M
2023-06-14 20.50 20.69 20.39 20.49 3.2M
2023-06-13 20.32 20.47 20.25 20.28 3.0M
2023-06-12 20.24 20.35 20.14 20.29 2.3M
2023-06-09 20.15 20.33 20.14 20.19 3.1M
2023-06-08 20.32 20.33 20.17 20.25 3.0M
2023-06-07 20.18 20.32 20.12 20.26 4.0M
2023-06-06 19.98 20.30 19.95 20.30 2.7M
2023-06-05 20.04 20.09 19.93 20.00 2.5M
2023-06-02 19.88 20.04 19.82 19.97 2.4M
2023-06-01 19.29 19.63 19.24 19.52 2.4M
2023-05-31 19.06 19.08 18.77 18.91 3.3M
2023-05-30 19.75 19.82 19.40 19.47 2.3M
2023-05-26 19.58 19.91 19.57 19.85 1.3M
2023-05-25 19.66 19.72 19.43 19.60 2.0M
2023-05-24 19.84 19.85 19.61 19.67 2.5M
2023-05-23 20.04 20.18 19.87 19.87 2.0M
2023-05-22 20.14 20.21 20.05 20.19 2.1M
2023-05-19 20.13 20.17 19.95 20.09 4.3M
2023-05-18 19.61 19.71 19.51 19.68 2.1M
2023-05-17 19.14 19.56 19.13 19.54 1.9M
2023-05-16 19.23 19.29 19.05 19.10 1.7M
2023-05-15 19.18 19.41 19.15 19.38 1.9M
2023-05-12 19.35 19.36 19.07 19.16 1.7M
2023-05-11 19.05 19.25 18.99 19.19 1.9M
2023-05-10 19.64 19.68 19.23 19.39 2.3M
2023-05-09 19.39 19.69 19.36 19.60 2.4M
2023-05-08 19.58 19.70 19.58 19.66 2.3M
2023-05-05 19.32 19.76 19.29 19.72 5.5M
2023-05-04 19.07 19.14 18.71 18.96 5.9M
2023-05-03 19.53 19.72 19.34 19.35 3.8M
2023-05-02 20.17 20.17 19.75 19.91 4.0M
2023-05-01 20.28 20.41 20.02 20.04 2.6M
2023-04-28 20.13 20.34 20.08 20.25 2.7M
2023-04-27 20.06 20.33 19.98 20.31 3.8M
2023-04-26 20.25 20.31 19.91 19.96 4.4M
2023-04-25 20.43 20.48 19.59 19.60 4.8M
2023-04-24 20.62 20.73 20.39 20.56 3.6M
2023-04-21 20.22 20.35 20.14 20.29 3.2M
2023-04-20 20.39 20.57 20.18 20.36 5.8M
2023-04-19 20.69 20.86 20.65 20.82 5.8M
2023-04-18 21.08 21.17 20.94 21.01 6.3M
2023-04-17 20.80 21.14 20.64 21.08 6.4M
2023-04-14 21.97 22.15 21.75 21.91 4.7M
2023-04-13 21.41 21.63 21.34 21.63 4.7M
2023-04-12 21.28 21.44 21.10 21.27 7.1M
2023-04-11 21.19 21.59 21.01 21.50 7.1M
2023-04-10 20.43 20.76 20.34 20.70 2.1M
2023-04-06 20.85 20.98 20.71 20.76 3.7M
2023-04-05 20.97 21.00 20.62 20.79 3.4M
2023-04-04 20.89 21.03 20.74 21.00 5.0M
2023-04-03 20.63 20.98 20.62 20.70 6.8M
2023-03-31 20.90 21.34 20.80 21.34 6.9M
2023-03-30 20.76 20.91 20.39 20.51 6.1M
2023-03-29 20.20 20.26 19.95 20.10 4.5M
2023-03-28 19.21 19.43 19.15 19.27 4.9M
2023-03-27 19.11 19.51 18.99 19.40 7.2M
2023-03-24 18.63 19.13 18.27 18.99 9.7M
2023-03-23 19.85 19.95 18.96 19.17 11.8M
2023-03-22 20.44 20.73 20.12 20.40 14.6M
2023-03-21 20.12 21.27 19.97 21.05 18.6M
2023-03-20 19.07 19.76 18.61 18.80 40.6M
2023-03-17 18.40 18.54 18.13 18.20 6.3M
2023-03-16 18.37 19.26 18.22 19.26 8.2M
2023-03-15 18.15 18.73 17.99 18.73 13.5M
2023-03-14 19.97 20.13 19.76 19.99 5.4M
2023-03-13 19.49 19.68 19.29 19.36 6.4M
2023-03-10 20.92 20.95 20.16 20.34 6.5M
2023-03-09 21.37 21.53 20.87 20.93 4.7M
2023-03-08 21.49 21.57 21.30 21.39 4.1M
2023-03-07 22.00 22.04 21.47 21.56 3.5M
2023-03-06 22.20 22.30 22.12 22.16 1.7M
2023-03-03 21.75 22.16 21.66 22.12 4.7M
2023-03-02 21.28 21.47 21.23 21.46 2.9M
2023-03-01 21.71 21.80 21.56 21.61 1.8M
2023-02-28 21.92 21.95 21.77 21.78 1.5M
2023-02-27 21.77 21.85 21.65 21.73 1.1M
2023-02-24 21.32 21.44 21.28 21.41 1.1M
2023-02-23 21.60 21.70 21.47 21.63 1.0M
2023-02-22 21.53 21.61 21.39 21.46 1.0M
2023-02-21 21.70 21.88 21.66 21.71 1.1M
2023-02-17 21.80 21.97 21.77 21.94 1.0M
2023-02-16 21.84 22.16 21.84 21.93 1.8M
2023-02-15 21.83 22.07 21.80 22.07 1.3M
2023-02-14 21.87 22.22 21.85 22.10 2.1M
2023-02-13 21.63 21.88 21.61 21.87 1.4M
2023-02-10 21.58 21.62 21.47 21.58 1.4M
2023-02-09 22.00 22.01 21.61 21.68 1.6M
2023-02-08 21.66 21.75 21.59 21.63 1.4M
2023-02-07 21.41 21.74 21.36 21.69 1.6M
2023-02-06 21.35 21.44 21.21 21.41 1.9M
2023-02-03 21.50 21.84 21.49 21.70 2.0M
2023-02-02 21.80 21.85 21.55 21.69 2.7M
2023-02-01 21.29 21.80 21.24 21.70 3.1M
2023-01-31 21.05 21.46 20.99 21.46 3.0M
2023-01-30 21.35 21.50 21.28 21.28 1.8M
2023-01-27 21.36 21.52 21.32 21.44 1.7M
2023-01-26 21.53 21.68 21.37 21.68 1.5M
2023-01-25 21.03 21.38 21.03 21.36 2.3M
2023-01-24 21.08 21.33 21.04 21.23 1.5M
2023-01-23 21.04 21.27 21.00 21.25 2.1M
2023-01-20 20.97 21.19 20.91 21.17 3.2M
2023-01-19 21.07 21.14 20.83 21.02 3.3M
2023-01-18 21.70 21.71 21.29 21.30 3.1M
2023-01-17 21.16 21.28 21.11 21.21 2.4M
2023-01-13 20.35 20.79 20.32 20.78 1.5M
2023-01-12 20.56 20.69 20.46 20.65 1.8M
2023-01-11 20.30 20.44 20.27 20.42 1.6M
2023-01-10 20.07 20.25 20.00 20.24 1.8M
2023-01-09 20.15 20.27 19.98 19.99 2.9M
2023-01-06 19.41 19.93 19.36 19.89 2.6M
2023-01-05 19.51 19.57 19.41 19.56 1.9M
2023-01-04 19.52 19.71 19.48 19.69 2.6M
2023-01-03 19.02 19.18 18.85 18.96 2.0M