United Security

UBFO
🏛️ usa →
9.29
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
2025-09-29 9.66 9.66 9.29 9.29 0.0M
2025-09-26 9.77 9.81 9.54 9.59 0.0M
2025-09-25 9.65 9.77 9.52 9.58 0.0M
2025-09-24 9.71 9.86 9.59 9.62 0.0M
2025-09-23 9.78 9.91 9.65 9.66 0.0M
2025-09-22 9.80 9.89 9.68 9.73 0.0M
2025-09-19 9.62 9.90 9.58 9.84 0.1M
2025-09-18 9.58 9.70 9.58 9.70 0.0M
2025-09-17 9.32 9.57 9.32 9.36 0.0M
2025-09-16 9.33 9.36 9.27 9.35 0.0M
2025-09-15 9.48 9.50 9.32 9.33 0.0M
2025-09-12 9.56 9.65 9.40 9.46 0.0M
2025-09-11 9.48 9.60 9.46 9.55 0.0M
2025-09-10 9.52 9.65 9.49 9.50 0.0M
2025-09-09 9.59 9.66 9.50 9.50 0.0M
2025-09-08 9.59 9.62 9.47 9.55 0.0M
2025-09-05 9.60 9.61 9.44 9.53 0.0M
2025-09-04 9.41 9.60 9.41 9.59 0.0M
2025-09-03 9.49 9.60 9.43 9.46 0.0M
2025-09-02 9.47 9.59 9.33 9.52 0.0M
2025-08-29 9.54 9.54 9.47 9.52 0.0M
2025-08-28 9.52 9.52 9.43 9.47 0.0M
2025-08-27 9.25 9.50 9.23 9.49 0.0M
2025-08-26 9.29 9.36 9.24 9.29 0.0M
2025-08-25 9.30 9.36 9.18 9.20 0.0M
2025-08-22 8.93 9.40 8.93 9.30 0.0M
2025-08-21 8.98 8.98 8.87 8.90 0.0M
2025-08-20 8.88 8.93 8.82 8.93 0.0M
2025-08-19 8.96 8.96 8.88 8.88 0.0M
2025-08-18 8.89 8.95 8.77 8.89 0.0M
2025-08-15 9.09 9.09 8.90 8.94 0.0M
2025-08-14 9.10 9.17 9.00 9.04 0.0M
2025-08-13 9.15 9.24 9.14 9.19 0.0M
2025-08-12 8.89 9.18 8.89 9.04 0.0M
2025-08-11 8.79 8.84 8.64 8.72 0.0M
2025-08-08 8.73 8.87 8.70 8.78 0.0M
2025-08-07 8.33 8.66 8.31 8.59 0.1M
2025-08-06 8.32 8.58 8.28 8.29 0.0M
2025-08-05 8.42 8.48 8.34 8.36 0.0M
2025-08-04 8.33 8.52 8.33 8.45 0.0M
2025-08-01 8.40 8.47 8.30 8.34 0.0M
2025-07-31 8.69 8.93 8.55 8.55 0.0M
2025-07-30 8.98 9.00 8.66 8.72 0.0M
2025-07-29 8.89 8.91 8.79 8.86 0.0M
2025-07-28 8.78 8.87 8.68 8.79 0.0M
2025-07-25 8.79 8.79 8.63 8.76 0.0M
2025-07-24 8.89 8.89 8.70 8.76 0.0M
2025-07-23 8.91 8.93 8.82 8.91 0.0M
2025-07-22 8.65 9.00 8.60 8.90 0.1M
2025-07-21 8.69 8.88 8.53 8.60 0.1M
2025-07-18 8.80 8.80 8.55 8.60 0.0M
2025-07-17 8.61 8.72 8.56 8.72 0.0M
2025-07-16 8.63 8.64 8.46 8.60 0.0M
2025-07-15 8.90 8.96 8.57 8.57 0.0M
2025-07-14 8.75 8.89 8.70 8.87 0.0M
2025-07-11 8.81 8.94 8.75 8.76 0.0M
2025-07-10 8.95 8.95 8.85 8.94 0.0M
2025-07-09 9.01 9.03 8.83 8.90 0.0M
2025-07-08 8.92 9.07 8.92 8.95 0.0M
2025-07-07 9.00 9.20 8.82 8.88 0.0M
2025-07-03 9.07 9.28 9.07 9.28 0.0M
2025-07-02 9.16 9.21 8.92 9.08 0.0M
2025-07-01 8.61 9.09 8.61 9.03 0.1M
2025-06-30 8.63 8.71 8.49 8.65 0.1M
2025-06-27 8.36 8.80 8.36 8.59 1.6M
2025-06-26 8.51 8.60 8.28 8.39 0.0M
2025-06-25 8.38 8.52 8.21 8.28 0.0M
2025-06-24 8.50 8.50 8.30 8.43 0.0M
2025-06-23 8.31 8.55 8.08 8.30 0.1M
2025-06-20 8.35 8.44 8.25 8.35 0.0M
2025-06-18 8.06 8.36 8.06 8.31 0.0M
2025-06-17 8.15 8.26 8.04 8.09 0.0M
2025-06-16 8.38 8.74 8.21 8.23 0.0M
2025-06-13 8.59 8.69 8.35 8.37 0.0M
2025-06-12 8.60 8.67 8.49 8.67 0.0M
2025-06-11 8.55 8.69 8.54 8.63 0.0M
2025-06-10 8.60 8.68 8.56 8.56 0.0M
2025-06-09 8.63 8.71 8.49 8.49 0.0M
2025-06-06 8.54 8.68 8.40 8.62 0.0M
2025-06-05 8.35 8.41 8.24 8.24 0.0M
2025-06-04 8.48 8.48 8.29 8.37 0.0M
2025-06-03 8.45 8.59 8.43 8.45 0.0M
2025-06-02 8.60 8.67 8.43 8.46 0.0M
2025-05-30 8.70 8.70 8.57 8.64 0.0M
2025-05-29 8.54 8.69 8.49 8.69 0.0M
2025-05-28 8.55 8.61 8.44 8.44 0.0M
2025-05-27 8.84 8.84 8.59 8.59 0.0M
2025-05-23 8.81 8.84 8.66 8.71 0.0M
2025-05-22 9.00 9.00 8.77 8.79 0.0M
2025-05-21 8.85 8.92 8.75 8.87 0.0M
2025-05-20 8.95 9.23 8.84 8.90 0.0M
2025-05-19 8.80 9.22 8.80 8.98 0.0M
2025-05-16 9.05 9.25 8.95 8.95 0.0M
2025-05-15 9.01 9.28 8.81 9.05 0.0M
2025-05-14 9.00 9.50 9.00 9.09 0.0M
2025-05-13 9.25 9.25 9.01 9.08 0.0M
2025-05-12 9.22 9.50 9.19 9.19 0.0M
2025-05-09 9.15 9.15 9.03 9.06 0.0M
2025-05-08 9.00 9.25 8.95 9.15 0.0M
2025-05-07 9.22 9.22 8.96 8.98 0.0M
2025-05-06 9.33 9.40 9.05 9.05 0.0M
2025-05-05 9.31 9.56 9.27 9.27 0.0M
2025-05-02 9.03 9.36 9.00 9.34 0.0M
2025-05-01 8.92 9.07 8.85 8.96 0.0M
2025-04-30 9.13 9.13 8.88 8.90 0.0M
2025-04-29 8.90 9.12 8.86 9.00 0.0M
2025-04-28 8.70 8.91 8.70 8.91 0.0M
2025-04-25 8.74 8.79 8.64 8.73 0.0M
2025-04-24 8.68 8.77 8.68 8.76 0.0M
2025-04-23 8.74 8.77 8.58 8.67 0.0M
2025-04-22 8.15 8.68 8.15 8.53 0.1M
2025-04-21 7.92 8.06 7.80 8.01 0.0M
2025-04-17 7.79 7.94 7.77 7.93 0.1M
2025-04-16 7.80 7.88 7.70 7.79 0.1M
2025-04-15 7.59 7.86 7.53 7.75 0.0M
2025-04-14 7.69 7.73 7.32 7.59 0.0M
2025-04-11 7.61 7.68 7.44 7.56 0.0M
2025-04-10 8.03 8.03 7.52 7.61 0.0M
2025-04-09 7.59 8.21 7.52 8.08 0.0M
2025-04-08 7.98 8.39 7.52 7.62 0.0M
2025-04-07 7.74 7.92 7.58 7.86 0.0M
2025-04-04 8.04 8.29 7.88 7.96 0.1M
2025-04-03 8.82 8.92 8.37 8.38 0.1M
2025-04-02 9.10 9.11 8.80 9.07 0.0M
2025-04-01 8.89 9.02 8.85 8.89 0.0M
2025-03-31 9.07 9.22 8.90 8.96 0.0M
2025-03-28 9.10 9.11 8.98 9.07 0.0M
2025-03-27 8.96 9.15 8.95 9.14 0.0M
2025-03-26 9.00 9.18 8.97 8.97 0.0M
2025-03-25 9.14 9.19 8.99 8.99 0.0M
2025-03-24 8.96 9.23 8.96 9.10 0.0M
2025-03-21 9.00 9.16 8.94 8.95 0.0M
2025-03-20 9.10 9.23 9.04 9.04 0.0M
2025-03-19 9.19 9.23 9.15 9.16 0.0M
2025-03-18 9.24 9.26 9.10 9.17 0.0M
2025-03-17 9.15 9.23 9.15 9.21 0.0M
2025-03-14 9.10 9.23 9.10 9.18 0.0M
2025-03-13 9.00 9.21 8.95 9.09 0.0M
2025-03-12 8.82 9.09 8.76 9.02 0.0M
2025-03-11 8.84 8.90 8.80 8.80 0.0M
2025-03-10 9.30 9.30 8.82 8.83 0.0M
2025-03-07 9.31 9.45 9.16 9.23 0.0M
2025-03-06 9.35 9.40 9.26 9.37 0.0M
2025-03-05 9.36 9.57 9.34 9.47 0.0M
2025-03-04 9.53 9.53 9.41 9.41 0.0M
2025-03-03 9.71 9.75 9.59 9.60 0.0M
2025-02-28 9.99 9.99 9.72 9.73 0.0M
2025-02-27 9.74 9.79 9.72 9.77 0.0M
2025-02-26 9.67 9.83 9.55 9.75 0.0M
2025-02-25 9.76 9.80 9.70 9.70 0.0M
2025-02-24 9.85 9.96 9.75 9.75 0.0M
2025-02-21 10.06 10.08 9.85 9.86 0.0M
2025-02-20 10.12 10.12 10.01 10.06 0.0M
2025-02-19 10.16 10.17 10.10 10.13 0.0M
2025-02-18 10.10 10.15 10.08 10.13 0.0M
2025-02-14 10.08 10.15 10.08 10.13 0.0M
2025-02-13 9.91 10.07 9.87 10.07 0.0M
2025-02-12 9.94 9.98 9.89 9.94 0.0M
2025-02-11 9.81 10.06 9.81 9.96 0.0M
2025-02-10 9.74 9.91 9.70 9.83 0.0M
2025-02-07 9.68 9.75 9.53 9.73 0.0M
2025-02-06 9.58 9.69 9.57 9.68 0.0M
2025-02-05 9.46 9.68 9.46 9.58 0.0M
2025-02-04 9.38 9.55 9.38 9.50 0.0M
2025-02-03 9.43 9.64 9.29 9.41 0.1M
2025-01-31 9.56 9.76 9.44 9.57 0.0M
2025-01-30 9.58 9.76 9.54 9.59 0.0M
2025-01-29 9.60 9.78 9.48 9.65 0.0M
2025-01-28 9.95 9.98 9.65 9.65 0.0M
2025-01-27 9.92 10.14 9.92 9.98 0.0M
2025-01-24 10.00 10.13 9.81 10.04 0.0M
2025-01-23 9.95 10.02 9.95 10.02 0.0M
2025-01-22 9.99 10.09 9.76 9.91 0.0M
2025-01-21 9.99 10.13 9.94 9.94 0.0M
2025-01-17 9.94 10.04 9.94 9.96 0.1M
2025-01-16 9.78 9.89 9.77 9.89 0.0M
2025-01-15 9.50 9.89 9.50 9.75 0.0M
2025-01-14 9.45 9.52 9.27 9.45 0.0M
2025-01-13 9.45 9.57 9.36 9.36 0.0M
2025-01-10 9.71 9.77 9.52 9.52 0.0M
2025-01-08 9.90 9.90 9.78 9.83 0.0M
2025-01-07 9.98 10.01 9.85 9.85 0.0M
2025-01-06 9.97 10.06 9.86 9.98 0.0M
2025-01-03 9.82 9.98 9.77 9.85 0.0M
2025-01-02 9.98 10.08 9.80 9.83 0.0M