UL Solutions

ULS
🏛️ usa →
70.86
Last Update: 2025-09-30
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
2025-09-30 70.27 70.87 70.04 70.86 1.1M
2025-09-29 69.90 70.49 69.05 70.17 0.5M
2025-09-26 68.73 69.86 68.65 69.44 0.5M
2025-09-25 67.25 68.65 66.77 68.57 0.4M
2025-09-24 69.18 69.18 67.37 67.55 0.6M
2025-09-23 68.53 69.20 68.21 68.83 0.7M
2025-09-22 68.50 69.38 67.81 68.52 0.4M
2025-09-19 67.97 68.77 67.85 68.10 1.5M
2025-09-18 67.76 68.47 67.17 67.99 0.5M
2025-09-17 66.90 67.77 66.68 67.46 0.4M
2025-09-16 67.75 67.95 66.17 66.63 0.6M
2025-09-15 67.49 68.25 66.81 67.55 0.5M
2025-09-12 68.16 68.39 66.72 66.75 0.5M
2025-09-11 66.00 68.43 65.17 68.34 0.7M
2025-09-10 65.72 66.00 64.78 65.39 0.8M
2025-09-09 63.65 65.91 63.18 65.61 0.9M
2025-09-08 63.50 64.80 61.64 63.92 1.5M
2025-09-05 63.92 64.58 62.80 63.85 0.6M
2025-09-04 63.12 63.55 62.50 63.39 0.9M
2025-09-03 63.63 64.01 62.20 62.71 1.0M
2025-09-02 62.47 64.44 62.47 64.02 0.9M
2025-08-29 63.02 63.33 62.11 63.17 0.5M
2025-08-28 63.52 63.53 62.63 63.33 0.4M
2025-08-27 63.32 63.92 62.44 63.20 0.7M
2025-08-26 63.07 63.84 63.01 63.20 0.9M
2025-08-25 65.56 65.56 62.59 62.63 0.7M
2025-08-22 65.59 66.07 64.58 65.35 0.9M
2025-08-21 66.35 66.70 65.01 65.20 0.7M
2025-08-20 67.25 67.36 66.07 66.90 0.6M
2025-08-19 66.72 67.50 66.15 66.74 1.2M
2025-08-18 67.37 67.82 66.83 66.83 0.8M
2025-08-15 66.39 67.27 66.18 67.10 0.9M
2025-08-14 69.86 69.93 66.80 66.84 0.8M
2025-08-13 67.80 70.80 66.75 70.35 1.3M
2025-08-12 66.40 67.54 64.84 67.27 1.4M
2025-08-11 66.16 69.30 65.83 66.23 2.1M
2025-08-08 66.63 67.14 66.00 66.64 0.9M
2025-08-07 66.06 66.08 64.40 65.97 1.3M
2025-08-06 64.11 65.92 62.00 65.43 1.9M
2025-08-05 71.89 72.35 61.95 64.63 3.1M
2025-08-04 71.32 73.34 71.32 73.04 1.0M
2025-08-01 73.04 73.04 71.01 71.90 1.1M
2025-07-31 73.57 74.15 72.91 73.12 0.6M
2025-07-30 71.22 73.18 71.22 73.17 0.8M
2025-07-29 71.22 72.40 70.70 72.39 0.8M
2025-07-28 70.54 70.94 69.93 70.03 0.3M
2025-07-25 70.59 71.11 70.20 70.33 0.2M
2025-07-24 70.46 71.16 70.26 70.64 0.3M
2025-07-23 70.25 71.22 70.19 70.32 0.3M
2025-07-22 69.88 70.73 69.36 70.56 1.0M
2025-07-21 70.53 70.82 69.88 70.01 0.5M
2025-07-18 70.95 71.06 70.00 70.23 0.4M
2025-07-17 70.10 71.04 69.71 70.07 0.6M
2025-07-16 71.24 71.69 70.15 70.83 0.4M
2025-07-15 72.27 72.57 70.74 70.98 0.6M
2025-07-14 71.40 73.22 71.35 72.49 0.6M
2025-07-11 71.20 71.92 70.92 71.41 0.5M
2025-07-10 71.39 71.96 70.67 71.47 0.5M
2025-07-09 71.25 71.49 70.18 70.90 0.7M
2025-07-08 72.76 73.24 70.42 71.13 0.9M
2025-07-07 70.58 73.30 70.56 73.09 1.1M
2025-07-03 70.65 72.20 70.02 70.68 0.6M
2025-07-02 69.82 71.01 68.54 70.87 1.6M
2025-07-01 72.34 72.83 69.65 69.71 1.1M
2025-06-30 72.71 73.39 72.22 72.86 1.2M
2025-06-27 72.04 72.94 71.64 72.17 1.1M
2025-06-26 71.02 72.85 70.80 72.17 1.4M
2025-06-25 73.10 73.98 70.49 70.62 0.9M
2025-06-24 72.13 72.94 71.36 72.91 0.4M
2025-06-23 70.77 71.75 70.41 71.47 0.5M
2025-06-20 71.01 71.31 70.00 70.61 1.6M
2025-06-18 70.93 71.53 70.24 70.88 0.5M
2025-06-17 71.25 71.27 70.27 70.64 0.4M
2025-06-16 71.00 72.42 70.48 71.52 0.4M
2025-06-13 70.50 71.33 69.81 70.66 0.5M
2025-06-12 70.50 70.93 70.00 70.38 0.4M
2025-06-11 70.36 70.91 69.86 70.45 0.5M
2025-06-10 70.51 70.92 69.90 70.14 0.5M
2025-06-09 70.83 71.16 69.96 70.55 0.6M
2025-06-06 71.32 72.04 70.89 71.18 0.5M
2025-06-05 71.60 72.13 70.74 71.12 0.5M
2025-06-04 70.64 72.23 69.71 71.89 0.6M
2025-06-03 71.79 72.00 68.32 70.10 1.0M
2025-06-02 71.50 71.91 70.71 71.82 0.5M
2025-05-30 70.91 71.90 70.45 71.50 0.8M
2025-05-29 71.59 71.75 70.52 70.99 0.3M
2025-05-28 72.12 72.67 71.54 71.60 0.5M
2025-05-27 72.39 72.80 71.80 72.40 0.6M
2025-05-23 70.76 71.97 70.00 71.79 0.4M
2025-05-22 71.25 71.50 70.50 71.00 0.4M
2025-05-21 71.20 71.88 70.89 71.54 0.6M
2025-05-20 72.42 72.72 71.57 71.76 0.5M
2025-05-19 71.54 72.81 71.38 72.79 0.5M
2025-05-16 71.10 72.76 70.45 72.76 0.5M
2025-05-15 70.43 71.08 69.48 71.05 0.7M
2025-05-14 70.41 70.48 69.18 69.86 1.1M
2025-05-13 70.66 71.18 69.52 71.14 1.4M
2025-05-12 71.01 71.95 68.60 70.35 1.3M
2025-05-09 70.50 70.92 69.45 70.17 0.9M
2025-05-08 69.78 71.25 69.14 70.49 1.3M
2025-05-07 67.44 71.89 66.98 70.00 2.1M
2025-05-06 60.14 68.85 60.00 67.33 2.2M
2025-05-05 59.95 60.60 59.40 59.96 0.9M
2025-05-02 59.05 59.90 58.79 59.85 0.9M
2025-05-01 57.52 59.18 56.70 58.39 1.0M
2025-04-30 56.50 57.48 55.38 57.19 2.2M
2025-04-29 57.63 57.69 56.14 56.85 3.0M
2025-04-28 57.48 58.42 56.85 57.33 0.6M
2025-04-25 57.88 58.53 56.46 57.65 0.8M
2025-04-24 56.65 58.52 56.26 57.88 1.1M
2025-04-23 56.56 57.22 55.29 56.52 0.9M
2025-04-22 53.44 55.51 53.44 55.51 0.8M
2025-04-21 55.38 55.38 52.40 53.09 0.7M
2025-04-17 55.51 55.88 54.10 55.68 1.0M
2025-04-16 57.16 57.56 54.50 55.18 0.9M
2025-04-15 57.56 57.75 56.84 57.72 1.1M
2025-04-14 56.94 57.57 56.31 57.49 0.9M
2025-04-11 54.97 56.48 53.70 56.46 1.2M
2025-04-10 54.44 55.24 52.45 54.87 1.2M
2025-04-09 52.28 55.92 49.93 55.11 2.9M
2025-04-08 55.19 55.19 51.91 53.08 1.7M
2025-04-07 52.80 54.27 51.23 53.68 1.3M
2025-04-04 56.03 56.03 53.54 54.42 2.7M
2025-04-03 55.34 57.69 54.53 57.38 1.2M
2025-04-02 56.77 58.24 56.50 57.11 1.4M
2025-04-01 56.40 58.38 55.80 57.85 1.6M
2025-03-31 54.94 56.45 54.22 56.40 1.5M
2025-03-28 55.80 56.66 54.78 55.69 1.1M
2025-03-27 54.75 55.61 54.33 55.57 1.3M
2025-03-26 55.25 55.89 54.35 54.90 0.8M
2025-03-25 54.05 55.03 53.88 54.75 0.6M
2025-03-24 53.65 54.16 53.35 53.79 0.8M
2025-03-21 53.36 53.65 52.52 53.50 1.5M
2025-03-20 53.04 53.99 53.04 53.72 0.5M
2025-03-19 53.14 53.80 52.82 53.79 0.4M
2025-03-18 51.84 53.55 51.73 53.16 0.5M
2025-03-17 53.28 53.68 52.24 52.39 0.6M
2025-03-14 51.16 52.47 51.00 52.24 0.6M
2025-03-13 50.54 50.70 49.69 50.59 0.2M
2025-03-12 50.96 51.03 49.34 50.65 0.5M
2025-03-11 51.17 51.33 49.78 50.34 0.6M
2025-03-10 51.81 52.66 51.11 51.30 0.6M
2025-03-07 51.01 54.42 50.86 52.83 0.8M
2025-03-06 51.87 52.21 50.87 51.28 0.4M
2025-03-05 52.48 53.32 52.11 52.60 0.5M
2025-03-04 51.18 53.26 51.16 52.49 0.6M
2025-03-03 53.22 53.65 51.69 51.83 0.2M
2025-02-28 53.01 53.57 52.29 53.19 0.5M
2025-02-27 53.45 54.57 52.99 53.04 0.5M
2025-02-26 53.86 55.04 53.38 53.42 0.4M
2025-02-25 53.04 54.48 52.54 54.16 0.5M
2025-02-24 53.16 54.16 52.55 52.82 0.6M
2025-02-21 54.02 54.60 52.63 53.01 0.8M
2025-02-20 56.40 57.18 51.36 54.01 0.7M
2025-02-19 56.36 56.52 54.92 55.58 0.6M
2025-02-18 57.32 57.50 56.21 56.50 0.7M
2025-02-14 57.36 57.79 56.22 56.70 0.6M
2025-02-13 55.78 57.72 55.71 57.35 0.9M
2025-02-12 54.75 55.99 53.72 55.80 0.5M
2025-02-11 54.67 55.22 54.17 54.80 0.3M
2025-02-10 54.32 54.90 53.94 54.67 0.2M
2025-02-07 54.76 55.09 53.74 53.88 0.3M
2025-02-06 55.65 55.65 53.99 54.41 0.3M
2025-02-05 54.48 55.83 54.20 55.27 0.4M
2025-02-04 53.65 54.86 53.34 54.15 0.6M
2025-02-03 53.00 53.96 52.78 53.35 0.4M
2025-01-31 54.90 54.96 53.69 53.91 0.4M
2025-01-30 53.86 55.06 53.52 54.93 0.2M
2025-01-29 53.96 54.28 53.24 53.78 0.2M
2025-01-28 53.24 53.91 52.52 53.88 0.5M
2025-01-27 53.53 53.82 52.30 52.88 0.6M
2025-01-24 53.22 53.64 52.85 53.27 0.4M
2025-01-23 53.52 53.61 52.73 53.43 0.3M
2025-01-22 53.50 53.99 52.83 53.60 0.6M
2025-01-21 52.07 53.25 52.07 53.21 0.3M
2025-01-17 52.22 52.24 51.69 51.95 0.1M
2025-01-16 51.13 52.27 51.13 51.93 0.6M
2025-01-15 51.92 51.99 50.68 51.04 0.4M
2025-01-14 49.93 51.39 49.83 51.34 0.4M
2025-01-13 49.38 50.09 49.27 49.66 0.4M
2025-01-10 49.00 49.73 48.54 49.30 0.6M
2025-01-08 49.81 50.04 49.09 49.39 0.7M
2025-01-07 49.40 50.19 49.32 50.00 0.7M
2025-01-06 49.33 49.79 49.03 49.14 0.9M
2025-01-03 49.51 50.04 49.27 49.31 1.0M
2025-01-02 50.00 50.37 49.32 49.65 0.6M