Universal

UVV
🏛️ usa →
55.13
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:34 55.17 55.17 55.17 55.17 2.5K
10:05 55.36 55.36 55.36 55.36 0.2K
10:09 55.39 55.39 55.39 55.39 2.4K
10:16 55.26 55.26 55.26 55.26 0.3K
10:28 55.38 55.38 55.38 55.38 4.2K
10:31 55.39 55.39 55.32 55.31 3.1K
10:36 55.44 55.44 55.44 55.44 0.2K
10:37 55.44 55.44 55.44 55.44 0.3K
10:39 55.38 55.38 55.38 55.38 0.3K
10:40 55.38 55.38 55.38 55.38 0.7K
10:47 55.37 55.37 55.34 55.34 3.2K
11:01 55.25 55.25 55.25 55.25 1.4K
11:17 55.31 55.31 55.31 55.31 0.6K
11:19 55.25 55.25 55.25 55.25 1.4K
11:21 55.29 55.29 55.29 55.29 0.9K
11:24 55.25 55.25 55.25 55.25 1.6K
11:26 55.24 55.24 55.24 55.24 0.2K
11:30 55.28 55.28 55.28 55.28 0.1K
11:31 55.28 55.28 55.28 55.28 0.8K
11:38 55.12 55.12 55.12 55.12 0.3K
11:45 55.16 55.16 55.16 55.16 1.0K
11:50 55.10 55.10 55.10 55.10 0.5K
11:54 55.19 55.19 55.19 55.19 0.4K
12:00 55.09 55.09 55.09 55.09 0.3K
12:05 55.16 55.16 55.16 55.16 1.6K
12:07 55.05 55.05 55.05 55.05 1.0K
12:08 55.08 55.08 55.08 55.08 0.7K
12:20 55.11 55.11 55.11 55.11 1.5K
12:29 55.18 55.18 55.18 55.18 1.4K
12:35 55.18 55.29 55.18 55.29 0.8K
12:41 55.28 55.28 55.28 55.28 1.1K
12:51 55.32 55.32 55.32 55.32 0.8K
12:53 55.40 55.44 55.40 55.41 1.8K
12:55 55.46 55.48 55.44 55.46 4.9K
12:59 55.58 55.58 55.58 55.58 1.4K
13:01 55.63 55.63 55.63 55.63 0.9K
13:07 55.59 55.59 55.59 55.59 2.7K
13:11 55.56 55.57 55.56 55.57 3.0K
13:26 55.62 55.63 55.62 55.63 0.4K
13:31 55.59 55.59 55.59 55.59 0.9K
13:37 55.61 55.64 55.61 55.64 0.5K
13:38 55.64 55.64 55.54 55.54 2.0K
13:45 55.58 55.58 55.58 55.58 2.2K
14:08 55.48 55.48 55.48 55.48 1.2K
14:11 55.52 55.52 55.52 55.52 0.8K
14:16 55.54 55.57 55.54 55.57 0.4K
14:18 55.61 55.61 55.61 55.61 0.9K
14:28 55.59 55.59 55.59 55.59 2.1K
14:36 55.63 55.63 55.63 55.63 3.4K
14:51 55.72 55.72 55.72 55.72 0.5K
14:53 55.80 55.80 55.80 55.80 1.6K
14:54 55.79 55.82 55.79 55.82 1.1K
14:55 55.83 55.83 55.83 55.83 2.5K
15:02 55.80 55.80 55.80 55.80 2.5K
15:09 55.67 55.67 55.67 55.67 1.6K
15:10 55.67 55.67 55.67 55.67 0.1K
15:11 55.68 55.68 55.68 55.68 1.5K
15:21 55.73 55.73 55.73 55.73 0.9K
15:22 55.72 55.72 55.72 55.72 0.6K
15:25 55.76 55.76 55.76 55.76 1.3K
15:28 55.84 55.84 55.84 55.84 2.4K
15:29 55.92 55.98 55.92 55.98 7.5K
15:30 55.99 55.99 55.99 55.99 1.9K
15:33 56.01 56.02 55.99 55.99 3.6K
15:35 55.93 55.96 55.93 55.96 1.2K
15:36 56.04 56.04 56.02 56.02 3.3K
15:38 56.03 56.03 56.03 56.03 0.7K
15:40 56.19 56.19 56.12 56.12 3.2K
15:41 56.25 56.25 56.25 56.25 1.3K
15:42 56.24 56.24 56.24 56.24 1.6K
15:43 56.19 56.19 56.19 56.19 6.3K
15:49 56.18 56.25 56.18 56.25 2.5K
15:50 56.35 56.41 56.29 56.29 10.9K
15:51 56.33 56.33 56.33 56.33 1.5K
15:52 56.31 56.31 56.31 56.31 2.8K
15:53 56.24 56.24 56.21 56.21 2.9K
15:54 56.19 56.19 56.19 56.19 1.9K
15:55 56.39 56.39 56.39 56.39 2.2K
15:56 56.39 56.48 56.39 56.43 16.1K
15:57 56.48 56.48 56.41 56.41 4.1K
15:58 56.44 56.44 56.42 56.44 7.5K
15:59 56.40 56.45 56.28 56.29 123.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 56.00 56.07 55.02 55.13 0.2M
2025-09-26 54.89 56.48 54.89 56.29 0.3M
2025-09-25 55.33 55.61 54.74 54.93 0.2M
2025-09-24 54.82 55.39 54.50 54.84 0.1M
2025-09-23 54.60 55.38 54.60 54.87 0.2M
2025-09-22 55.28 55.28 54.06 54.60 0.2M
2025-09-19 56.36 56.40 55.24 55.26 0.9M
2025-09-18 56.00 56.57 55.71 56.24 0.2M
2025-09-17 55.62 57.02 55.47 56.36 0.2M
2025-09-16 54.77 55.63 54.77 55.44 0.2M
2025-09-15 55.64 55.64 54.71 54.92 0.2M
2025-09-12 55.77 55.87 55.15 55.45 0.1M
2025-09-11 55.50 56.32 55.32 56.14 0.2M
2025-09-10 55.00 55.56 54.78 55.50 0.2M
2025-09-09 55.57 55.57 54.94 54.97 0.2M
2025-09-08 55.51 55.63 54.72 55.55 0.2M
2025-09-05 54.81 55.51 54.50 55.51 0.3M
2025-09-04 55.29 55.62 54.26 54.93 0.2M
2025-09-03 55.01 55.44 54.49 55.12 0.2M
2025-09-02 55.56 55.73 54.61 55.28 0.2M
2025-08-29 55.01 55.97 54.70 55.95 0.2M
2025-08-28 55.21 55.36 54.50 55.29 0.2M
2025-08-27 54.76 55.43 54.58 55.33 0.2M
2025-08-26 55.74 55.90 54.84 54.90 0.2M
2025-08-25 56.25 56.66 55.80 55.88 0.2M
2025-08-22 56.08 56.94 55.95 56.67 0.2M
2025-08-21 55.30 56.21 55.13 55.83 0.2M
2025-08-20 55.12 55.66 54.89 55.39 0.2M
2025-08-19 54.14 54.83 54.11 54.69 0.2M
2025-08-18 53.54 54.25 53.50 54.07 0.2M
2025-08-15 53.07 53.52 52.45 53.45 0.3M
2025-08-14 53.51 53.51 52.64 52.91 0.2M
2025-08-13 54.01 54.14 53.26 53.61 0.2M
2025-08-12 53.69 54.36 53.31 54.13 0.2M
2025-08-11 52.50 53.74 52.18 53.45 0.3M
2025-08-08 51.65 52.46 51.34 52.37 0.3M
2025-08-07 53.52 53.52 50.00 51.66 0.6M
2025-08-06 54.24 54.63 53.96 54.52 0.2M
2025-08-05 53.56 54.11 53.39 53.99 0.2M
2025-08-04 54.02 54.41 53.08 53.40 0.2M
2025-08-01 55.00 55.10 53.96 53.99 0.2M
2025-07-31 54.25 54.87 53.94 54.47 0.3M
2025-07-30 55.06 55.85 54.40 54.75 0.3M
2025-07-29 54.29 55.00 54.06 54.84 0.2M
2025-07-28 54.78 54.80 53.90 54.06 0.2M
2025-07-25 55.00 55.11 54.40 54.87 0.2M
2025-07-24 55.53 55.53 54.80 54.85 0.2M
2025-07-23 54.70 56.00 54.31 55.78 1.1M
2025-07-22 54.65 54.89 53.61 54.87 0.5M
2025-07-21 54.50 55.14 54.03 54.94 0.3M
2025-07-18 55.43 55.43 54.27 54.47 0.2M
2025-07-17 55.69 55.76 54.70 55.48 0.3M
2025-07-16 54.88 55.98 54.35 55.89 0.4M
2025-07-15 55.09 55.28 54.17 54.84 0.3M
2025-07-14 57.00 57.13 54.02 55.01 0.4M
2025-07-11 58.55 58.55 57.25 58.41 0.3M
2025-07-10 57.70 59.21 57.59 58.50 0.3M
2025-07-09 57.99 57.99 56.50 57.77 0.3M
2025-07-08 57.76 58.24 57.03 57.55 0.3M
2025-07-07 58.90 59.00 57.78 57.90 0.3M
2025-07-03 58.00 58.83 58.00 58.83 0.1M
2025-07-02 57.56 58.25 57.22 58.24 0.2M
2025-07-01 58.25 58.66 57.36 57.48 0.2M
2025-06-30 58.61 58.75 57.92 58.24 0.2M
2025-06-27 59.46 59.52 58.30 58.64 0.3M
2025-06-26 58.68 59.88 58.31 59.52 0.4M
2025-06-25 59.17 59.26 58.23 58.45 0.3M
2025-06-24 59.36 59.80 58.80 59.51 0.2M
2025-06-23 58.47 59.86 58.45 59.53 0.2M
2025-06-20 59.43 59.43 57.55 58.29 1.3M
2025-06-18 59.22 60.18 58.99 59.02 0.2M
2025-06-17 60.12 60.12 58.62 59.16 0.2M
2025-06-16 60.39 61.01 59.36 59.98 0.3M
2025-06-13 60.49 60.86 60.01 60.33 0.2M
2025-06-12 60.99 61.27 60.36 61.04 0.1M
2025-06-11 60.34 61.60 60.33 61.14 0.2M
2025-06-10 60.83 61.32 60.26 60.49 0.2M
2025-06-09 60.87 61.67 60.20 60.89 0.2M
2025-06-06 60.90 60.90 59.37 60.60 0.3M
2025-06-05 60.42 61.34 60.08 60.54 0.2M
2025-06-04 62.29 62.50 58.35 60.44 0.4M
2025-06-03 64.88 65.04 61.91 62.29 0.3M
2025-06-02 64.72 67.08 64.00 65.30 0.4M
2025-05-30 59.99 67.33 59.70 65.39 0.9M
2025-05-29 59.40 59.62 58.68 59.38 0.3M
2025-05-28 59.64 60.04 59.19 59.35 0.2M
2025-05-27 59.42 60.19 59.34 59.78 0.2M
2025-05-23 58.68 59.31 58.39 59.31 0.2M
2025-05-22 58.13 59.16 57.77 58.60 0.2M
2025-05-21 58.45 58.57 57.70 58.18 0.1M
2025-05-20 58.00 58.71 57.51 58.61 0.1M
2025-05-19 57.08 58.35 56.56 58.00 0.2M
2025-05-16 56.41 57.16 56.24 57.14 0.2M
2025-05-15 55.47 56.62 55.47 56.39 0.2M
2025-05-14 56.12 56.12 54.81 55.25 0.3M
2025-05-13 56.78 57.14 56.17 56.19 0.2M
2025-05-12 58.12 58.74 56.72 56.75 0.2M
2025-05-09 58.48 58.48 57.60 58.04 0.2M
2025-05-08 59.10 59.16 57.86 58.44 0.2M
2025-05-07 58.95 59.83 58.75 58.99 0.2M
2025-05-06 58.69 59.12 58.23 58.75 0.2M
2025-05-05 58.33 58.77 57.88 58.69 0.1M
2025-05-02 58.59 59.05 58.08 58.44 0.2M
2025-05-01 58.19 58.64 57.47 58.22 0.1M
2025-04-30 58.45 58.45 57.26 58.27 0.3M
2025-04-29 57.21 58.76 56.94 58.22 0.3M
2025-04-28 57.72 58.00 57.12 57.57 0.2M
2025-04-25 57.39 58.20 57.00 57.87 0.3M
2025-04-24 54.17 57.68 53.92 57.68 0.4M
2025-04-23 54.36 54.38 53.61 54.13 0.3M
2025-04-22 52.16 54.18 51.92 54.13 0.4M
2025-04-21 51.75 52.21 51.45 51.78 0.2M
2025-04-17 50.56 51.81 50.56 51.66 0.2M
2025-04-16 51.27 51.61 50.54 50.84 0.2M
2025-04-15 51.20 51.63 50.95 51.07 0.2M
2025-04-14 52.17 52.17 51.00 51.51 0.2M
2025-04-11 52.57 52.83 51.90 52.73 0.3M
2025-04-10 52.77 53.77 52.19 52.53 0.2M
2025-04-09 52.00 54.58 51.31 53.09 0.2M
2025-04-08 53.64 53.90 51.76 52.27 0.2M
2025-04-07 52.23 54.42 50.67 52.77 0.2M
2025-04-04 55.02 55.49 53.00 54.01 0.2M
2025-04-03 55.50 56.44 55.35 55.64 0.1M
2025-04-02 56.01 56.04 54.68 55.64 0.1M
2025-04-01 56.21 56.21 55.27 56.03 0.1M
2025-03-31 56.19 56.89 56.01 56.05 0.2M
2025-03-28 56.51 56.51 55.22 56.04 0.1M
2025-03-27 54.49 57.08 54.49 56.43 0.3M
2025-03-26 53.63 54.66 53.63 54.39 0.1M
2025-03-25 54.52 54.52 53.55 53.76 0.2M
2025-03-24 54.21 55.19 54.07 54.33 0.2M
2025-03-21 55.09 55.32 53.80 54.11 0.5M
2025-03-20 55.33 55.56 54.92 55.13 0.1M
2025-03-19 55.77 55.77 54.35 55.69 0.1M
2025-03-18 55.75 56.02 55.01 55.80 0.1M
2025-03-17 55.52 56.19 55.38 55.73 0.1M
2025-03-14 54.70 55.55 54.52 55.35 0.1M
2025-03-13 53.75 54.89 53.75 54.70 0.1M
2025-03-12 54.03 54.03 53.01 53.56 0.1M
2025-03-11 54.52 54.82 53.80 54.25 0.1M
2025-03-10 54.48 55.69 54.15 54.34 0.2M
2025-03-07 53.87 54.95 53.86 54.83 0.1M
2025-03-06 53.07 53.97 53.00 53.76 0.1M
2025-03-05 53.94 54.28 53.01 53.10 0.1M
2025-03-04 53.95 54.45 53.57 53.86 0.2M
2025-03-03 53.29 54.19 53.29 53.99 0.1M
2025-02-28 53.18 53.73 52.76 53.61 0.3M
2025-02-27 53.11 53.44 52.69 52.97 0.1M
2025-02-26 53.78 54.14 52.98 53.45 0.2M
2025-02-25 53.49 54.10 53.34 53.78 0.1M
2025-02-24 53.50 53.91 53.05 53.12 0.2M
2025-02-21 53.69 53.73 53.12 53.26 0.2M
2025-02-20 52.96 53.30 52.93 53.10 0.1M
2025-02-19 52.65 53.27 52.41 53.21 0.1M
2025-02-18 52.55 52.99 52.31 52.73 0.1M
2025-02-14 53.71 54.00 52.85 52.87 0.1M
2025-02-13 53.56 53.79 53.13 53.66 0.1M
2025-02-12 53.68 54.22 53.52 53.60 0.1M
2025-02-11 52.75 54.18 52.72 53.98 0.1M
2025-02-10 52.92 53.59 52.49 53.26 0.1M
2025-02-07 52.53 53.16 52.34 52.66 0.1M
2025-02-06 52.98 52.98 52.27 52.69 0.1M
2025-02-05 52.92 52.92 51.94 52.40 0.1M
2025-02-04 52.66 53.14 52.00 52.40 0.4M
2025-02-03 51.94 53.64 51.63 52.66 0.1M
2025-01-31 53.49 54.29 52.74 53.12 0.1M
2025-01-30 53.65 54.23 53.15 53.52 0.1M
2025-01-29 54.15 54.77 53.20 53.53 0.2M
2025-01-28 53.67 54.49 53.63 54.00 0.1M
2025-01-27 50.97 54.38 50.80 53.95 0.3M
2025-01-24 50.80 51.00 50.48 50.71 0.1M
2025-01-23 50.29 50.80 50.09 50.74 0.1M
2025-01-22 51.45 51.53 50.17 50.29 0.1M
2025-01-21 51.30 51.85 51.29 51.70 0.1M
2025-01-17 51.16 51.22 50.65 51.03 0.1M
2025-01-16 50.33 50.83 50.04 50.60 0.1M
2025-01-15 50.84 50.94 50.05 50.35 0.1M
2025-01-14 49.95 50.54 49.95 50.37 0.1M
2025-01-13 49.58 50.05 49.40 49.67 0.2M
2025-01-10 51.50 51.69 50.02 50.31 0.2M
2025-01-08 52.00 52.23 51.38 51.93 0.1M
2025-01-07 52.80 53.35 52.01 52.36 0.1M
2025-01-06 54.72 54.92 52.70 52.71 0.1M
2025-01-03 54.83 54.96 54.12 54.67 0.1M
2025-01-02 55.32 55.70 54.33 54.70 0.1M