Uniti Group

UNIT
🏛️ usa →
6.15
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.07 6.07 5.97 5.97 14.7K
09:31 5.98 5.98 5.96 5.96 0.5K
09:32 5.98 5.98 5.96 5.98 0.8K
09:33 5.97 5.99 5.97 5.99 4.8K
09:34 5.98 6.02 5.98 6.02 7.4K
09:35 6.02 6.03 6.02 6.03 2.4K
09:36 6.02 6.02 6.01 6.01 7.2K
09:37 6.01 6.01 6.01 6.01 5.8K
09:38 6.01 6.02 6.01 6.02 15.8K
09:39 6.01 6.01 6.01 6.01 1.5K
09:40 6.01 6.01 6.01 6.01 0.2K
09:41 6.01 6.02 6.01 6.01 14.7K
09:42 6.01 6.04 6.01 6.04 19.8K
09:43 6.05 6.09 6.05 6.09 8.4K
09:44 6.09 6.09 6.08 6.08 1.8K
09:45 6.08 6.08 6.07 6.08 5.1K
09:46 6.08 6.08 6.08 6.08 0.8K
09:47 6.07 6.08 6.05 6.06 16.2K
09:48 6.05 6.05 6.03 6.04 17.2K
09:49 6.05 6.05 6.05 6.05 1.8K
09:50 6.04 6.04 6.03 6.03 2.4K
09:51 6.04 6.05 6.04 6.04 4.0K
09:53 6.04 6.04 6.04 6.04 0.8K
09:54 6.04 6.04 6.04 6.04 0.8K
09:55 6.04 6.04 6.04 6.04 1.0K
09:56 6.04 6.05 6.04 6.05 6.8K
09:57 6.05 6.05 6.03 6.03 63.6K
09:58 6.03 6.03 6.02 6.03 2.4K
09:59 6.03 6.06 6.02 6.06 8.1K
10:00 6.06 6.06 6.05 6.06 4.8K
10:01 6.06 6.06 6.06 6.06 1.9K
10:02 6.06 6.06 6.05 6.05 1.2K
10:03 6.05 6.05 6.03 6.03 5.0K
10:04 6.02 6.03 6.02 6.02 0.9K
10:05 6.01 6.03 6.01 6.02 16.9K
10:06 6.02 6.02 6.01 6.01 1.3K
10:07 6.02 6.05 6.01 6.05 37.3K
10:08 6.07 6.07 6.06 6.07 5.5K
10:09 6.06 6.07 6.06 6.07 2.1K
10:10 6.07 6.07 6.06 6.07 2.6K
10:11 6.07 6.08 6.07 6.08 3.8K
10:12 6.08 6.08 6.07 6.07 4.7K
10:13 6.07 6.07 6.05 6.05 2.8K
10:14 6.05 6.05 6.04 6.04 2.3K
10:15 6.04 6.04 6.01 6.01 8.7K
10:16 6.02 6.02 6.00 6.00 4.9K
10:17 6.01 6.01 6.01 6.01 0.4K
10:18 6.00 6.03 6.00 6.03 9.3K
10:19 6.03 6.03 6.03 6.03 0.8K
10:20 6.03 6.03 6.02 6.02 0.8K
10:21 6.03 6.03 6.02 6.02 1.2K
10:22 6.02 6.02 6.02 6.02 1.6K
10:23 6.02 6.02 6.02 6.02 1.1K
10:24 6.02 6.03 6.02 6.03 0.5K
10:25 6.02 6.03 6.02 6.03 0.3K
10:26 6.03 6.03 6.03 6.03 0.6K
10:27 6.02 6.03 6.02 6.03 1.8K
10:28 6.02 6.03 6.02 6.03 1.0K
10:29 6.03 6.03 6.03 6.03 0.9K
10:30 6.03 6.03 6.02 6.02 1.7K
10:31 6.04 6.04 6.03 6.03 9.1K
10:33 6.02 6.02 6.01 6.02 2.1K
10:34 6.02 6.02 6.02 6.02 0.4K
10:35 6.01 6.02 6.01 6.02 7.8K
10:36 6.02 6.02 6.02 6.02 5.7K
10:37 6.04 6.06 6.04 6.06 5.9K
10:38 6.06 6.06 6.06 6.06 1.1K
10:39 6.06 6.06 6.06 6.06 1.0K
10:40 6.06 6.07 6.05 6.07 9.2K
10:41 6.06 6.06 6.06 6.06 3.2K
10:42 6.07 6.07 6.07 6.07 0.7K
10:43 6.07 6.10 6.07 6.10 20.8K
10:44 6.10 6.10 6.08 6.08 4.1K
10:45 6.08 6.08 6.08 6.08 1.6K
10:46 6.08 6.09 6.08 6.09 6.2K
10:47 6.10 6.10 6.10 6.10 4.3K
10:48 6.10 6.11 6.10 6.11 3.0K
10:50 6.11 6.11 6.11 6.11 0.9K
10:51 6.11 6.11 6.11 6.11 1.2K
10:52 6.11 6.11 6.10 6.10 0.9K
10:53 6.11 6.13 6.11 6.12 16.9K
10:55 6.11 6.11 6.11 6.11 1.8K
10:56 6.11 6.11 6.10 6.10 0.5K
10:57 6.11 6.11 6.10 6.10 13.0K
10:58 6.10 6.10 6.08 6.08 5.2K
10:59 6.09 6.09 6.08 6.09 1.8K
11:00 6.09 6.09 6.08 6.09 1.2K
11:01 6.09 6.09 6.07 6.08 5.9K
11:02 6.08 6.08 6.08 6.08 1.8K
11:03 6.08 6.09 6.08 6.09 19.2K
11:04 6.09 6.09 6.09 6.09 1.3K
11:06 6.09 6.09 6.08 6.09 1.2K
11:07 6.08 6.09 6.08 6.09 1.2K
11:08 6.09 6.09 6.09 6.09 0.3K
11:09 6.09 6.09 6.08 6.09 1.8K
11:10 6.09 6.09 6.08 6.08 8.0K
11:11 6.08 6.08 6.05 6.06 39.0K
11:12 6.06 6.08 6.06 6.08 8.7K
11:13 6.08 6.09 6.07 6.07 8.2K
11:14 6.08 6.08 6.08 6.08 0.5K
11:15 6.08 6.09 6.08 6.09 3.7K
11:16 6.09 6.09 6.09 6.09 1.3K
11:17 6.09 6.09 6.08 6.08 3.8K
11:18 6.07 6.08 6.06 6.07 2.0K
11:19 6.06 6.07 6.06 6.06 0.7K
11:20 6.06 6.06 6.05 6.05 1.4K
11:21 6.06 6.06 6.05 6.05 1.8K
11:22 6.05 6.05 6.05 6.05 0.2K
11:23 6.06 6.06 6.05 6.06 2.6K
11:24 6.06 6.06 6.05 6.05 1.0K
11:25 6.05 6.06 6.05 6.06 7.6K
11:26 6.07 6.07 6.07 6.07 1.7K
11:27 6.07 6.10 6.07 6.09 42.5K
11:28 6.08 6.08 6.07 6.07 2.4K
11:29 6.06 6.06 6.06 6.06 4.7K
11:30 6.05 6.05 6.04 6.04 2.6K
11:31 6.05 6.06 6.05 6.06 12.3K
11:32 6.06 6.06 6.06 6.06 0.7K
11:34 6.07 6.07 6.07 6.07 10.6K
11:35 6.08 6.08 6.08 6.08 3.3K
11:36 6.08 6.09 6.08 6.09 2.9K
11:37 6.09 6.09 6.09 6.09 0.1K
11:38 6.09 6.09 6.07 6.09 18.0K
11:39 6.09 6.09 6.08 6.09 6.4K
11:40 6.09 6.09 6.09 6.09 8.2K
11:42 6.09 6.09 6.09 6.09 1.8K
11:43 6.09 6.09 6.08 6.09 1.4K
11:44 6.09 6.09 6.08 6.09 4.0K
11:45 6.09 6.09 6.08 6.09 1.3K
11:46 6.09 6.09 6.08 6.09 0.6K
11:47 6.08 6.09 6.08 6.09 0.7K
11:48 6.09 6.10 6.08 6.10 14.1K
11:49 6.10 6.10 6.10 6.10 3.5K
11:51 6.10 6.10 6.09 6.10 2.5K
11:52 6.10 6.10 6.09 6.10 2.2K
11:53 6.09 6.10 6.09 6.10 1.2K
11:54 6.09 6.10 6.09 6.09 1.3K
11:55 6.10 6.10 6.09 6.09 1.3K
11:56 6.09 6.10 6.09 6.10 1.6K
11:57 6.10 6.10 6.09 6.10 1.1K
11:58 6.10 6.10 6.08 6.08 7.6K
11:59 6.08 6.08 6.07 6.08 5.2K
12:00 6.08 6.08 6.08 6.08 2.1K
12:01 6.07 6.08 6.07 6.08 7.7K
12:02 6.08 6.08 6.07 6.08 2.0K
12:03 6.07 6.08 6.07 6.08 0.3K
12:04 6.07 6.08 6.07 6.08 0.7K
12:05 6.08 6.08 6.06 6.07 5.5K
12:06 6.06 6.07 6.06 6.06 2.0K
12:07 6.07 6.07 6.05 6.06 5.6K
12:08 6.06 6.06 6.05 6.06 1.1K
12:09 6.06 6.06 6.05 6.05 1.7K
12:10 6.06 6.06 6.06 6.06 0.2K
12:11 6.06 6.06 6.05 6.06 2.3K
12:12 6.05 6.05 6.04 6.04 3.2K
12:13 6.05 6.05 6.04 6.04 3.1K
12:14 6.04 6.04 6.03 6.04 2.2K
12:15 6.05 6.05 6.05 6.05 12.7K
12:16 6.05 6.05 6.05 6.05 4.7K
12:17 6.05 6.05 6.05 6.05 2.3K
12:19 6.05 6.05 6.05 6.05 0.4K
12:20 6.04 6.05 6.04 6.05 1.0K
12:21 6.05 6.06 6.05 6.06 7.7K
12:22 6.06 6.06 6.05 6.06 5.7K
12:23 6.06 6.06 6.05 6.06 13.1K
12:24 6.06 6.06 6.06 6.06 0.4K
12:25 6.06 6.06 6.06 6.06 3.4K
12:26 6.06 6.06 6.06 6.06 0.7K
12:27 6.06 6.06 6.05 6.05 2.0K
12:28 6.05 6.06 6.05 6.05 1.0K
12:29 6.05 6.06 6.05 6.06 1.0K
12:30 6.05 6.06 6.05 6.06 1.3K
12:31 6.06 6.06 6.05 6.06 1.5K
12:32 6.06 6.06 6.06 6.06 1.7K
12:33 6.05 6.06 6.05 6.06 0.9K
12:34 6.06 6.06 6.05 6.06 1.4K
12:35 6.06 6.06 6.05 6.06 21.2K
12:36 6.06 6.06 6.05 6.05 3.8K
12:37 6.06 6.06 6.05 6.06 1.6K
12:38 6.05 6.06 6.05 6.06 0.8K
12:39 6.06 6.06 6.04 6.05 6.6K
12:40 6.04 6.05 6.04 6.04 4.2K
12:41 6.05 6.06 6.05 6.05 36.4K
12:42 6.06 6.07 6.06 6.07 25.6K
12:43 6.07 6.07 6.07 6.07 1.3K
12:44 6.07 6.07 6.07 6.07 0.5K
12:45 6.06 6.06 6.06 6.06 5.2K
12:46 6.06 6.06 6.06 6.06 0.7K
12:47 6.05 6.06 6.05 6.06 7.8K
12:48 6.06 6.06 6.06 6.06 7.6K
12:49 6.05 6.05 6.05 6.05 3.9K
12:50 6.05 6.05 6.05 6.05 4.3K
12:51 6.05 6.05 6.05 6.05 1.9K
12:52 6.05 6.05 6.05 6.05 3.8K
12:53 6.04 6.05 6.04 6.05 0.6K
12:54 6.05 6.05 6.04 6.05 1.1K
12:55 6.05 6.05 6.05 6.05 1.1K
12:56 6.05 6.05 6.05 6.05 0.8K
12:57 6.05 6.05 6.04 6.05 1.3K
12:58 6.05 6.05 6.05 6.05 0.8K
12:59 6.05 6.05 6.05 6.05 0.9K
13:00 6.05 6.05 6.05 6.05 0.9K
13:01 6.05 6.06 6.05 6.06 8.2K
13:02 6.06 6.06 6.06 6.06 10.4K
13:03 6.06 6.07 6.06 6.07 5.7K
13:04 6.07 6.07 6.07 6.07 1.2K
13:05 6.07 6.07 6.07 6.07 0.8K
13:06 6.07 6.07 6.07 6.07 1.3K
13:07 6.07 6.07 6.07 6.07 2.3K
13:08 6.06 6.07 6.06 6.07 0.8K
13:09 6.07 6.07 6.07 6.07 0.7K
13:10 6.07 6.07 6.07 6.07 0.2K
13:11 6.07 6.07 6.06 6.06 6.2K
13:12 6.06 6.07 6.06 6.06 6.5K
13:13 6.06 6.07 6.06 6.07 9.9K
13:14 6.07 6.07 6.07 6.07 2.3K
13:17 6.07 6.07 6.07 6.07 0.9K
13:19 6.07 6.07 6.07 6.07 0.6K
13:20 6.07 6.07 6.07 6.07 0.4K
13:21 6.07 6.07 6.07 6.07 0.1K
13:22 6.06 6.08 6.06 6.08 11.5K
13:23 6.08 6.08 6.08 6.08 1.0K
13:24 6.08 6.08 6.08 6.08 2.6K
13:26 6.07 6.07 6.07 6.07 0.2K
13:27 6.08 6.08 6.08 6.08 1.1K
13:29 6.08 6.08 6.07 6.08 5.1K
13:30 6.07 6.08 6.07 6.08 3.2K
13:31 6.08 6.08 6.07 6.08 1.0K
13:32 6.07 6.08 6.07 6.08 7.3K
13:33 6.08 6.08 6.07 6.07 1.3K
13:34 6.08 6.08 6.07 6.07 1.2K
13:35 6.08 6.08 6.07 6.08 1.2K
13:36 6.09 6.09 6.09 6.09 5.7K
13:37 6.10 6.10 6.10 6.10 6.4K
13:38 6.10 6.11 6.10 6.11 22.5K
13:39 6.11 6.15 6.11 6.15 12.4K
13:40 6.15 6.15 6.15 6.15 0.5K
13:41 6.15 6.16 6.15 6.16 3.7K
13:42 6.16 6.16 6.16 6.16 0.7K
13:43 6.15 6.16 6.15 6.16 0.7K
13:44 6.16 6.16 6.15 6.16 1.3K
13:45 6.16 6.16 6.15 6.15 1.1K
13:46 6.16 6.16 6.16 6.16 4.1K
13:47 6.17 6.17 6.17 6.17 2.9K
13:48 6.17 6.17 6.17 6.17 4.7K
13:49 6.18 6.18 6.18 6.18 3.2K
13:50 6.18 6.18 6.18 6.18 0.2K
13:51 6.18 6.19 6.18 6.18 7.2K
13:52 6.18 6.18 6.18 6.18 0.4K
13:53 6.18 6.18 6.18 6.18 3.7K
13:54 6.18 6.19 6.18 6.19 6.1K
13:56 6.19 6.19 6.19 6.19 0.1K
13:57 6.19 6.19 6.19 6.19 4.5K
13:58 6.19 6.19 6.19 6.19 0.4K
13:59 6.19 6.19 6.19 6.19 0.7K
14:00 6.19 6.19 6.18 6.19 1.6K
14:01 6.19 6.19 6.19 6.19 1.6K
14:02 6.19 6.19 6.18 6.19 2.2K
14:03 6.19 6.19 6.19 6.19 2.3K
14:04 6.19 6.19 6.19 6.19 18.9K
14:05 6.19 6.19 6.18 6.18 8.4K
14:07 6.18 6.18 6.18 6.18 1.0K
14:08 6.18 6.18 6.18 6.18 0.8K
14:09 6.18 6.18 6.18 6.18 3.0K
14:10 6.17 6.18 6.17 6.18 2.3K
14:11 6.18 6.18 6.17 6.17 1.1K
14:12 6.18 6.18 6.17 6.17 0.8K
14:13 6.18 6.18 6.18 6.18 1.2K
14:14 6.18 6.18 6.17 6.18 3.0K
14:15 6.18 6.18 6.18 6.18 2.0K
14:16 6.18 6.18 6.18 6.18 0.1K
14:17 6.17 6.18 6.17 6.17 2.5K
14:18 6.18 6.18 6.17 6.18 6.8K
14:19 6.18 6.18 6.17 6.17 1.9K
14:20 6.18 6.18 6.18 6.18 3.8K
14:21 6.18 6.18 6.18 6.18 6.1K
14:22 6.18 6.18 6.17 6.17 1.1K
14:23 6.18 6.18 6.18 6.18 1.2K
14:24 6.18 6.18 6.17 6.18 2.4K
14:25 6.18 6.19 6.18 6.19 7.8K
14:26 6.19 6.19 6.19 6.19 2.1K
14:27 6.19 6.19 6.19 6.19 8.5K
14:28 6.19 6.19 6.19 6.19 0.8K
14:29 6.19 6.19 6.19 6.19 1.1K
14:30 6.19 6.19 6.19 6.19 3.4K
14:31 6.19 6.19 6.19 6.19 0.8K
14:32 6.19 6.19 6.19 6.19 1.0K
14:33 6.19 6.19 6.19 6.19 0.2K
14:34 6.19 6.19 6.18 6.18 1.3K
14:35 6.19 6.19 6.19 6.19 1.5K
14:36 6.18 6.19 6.18 6.19 1.7K
14:37 6.19 6.19 6.18 6.19 1.7K
14:38 6.19 6.19 6.19 6.19 8.5K
14:39 6.19 6.19 6.19 6.19 17.7K
14:40 6.19 6.19 6.19 6.19 1.4K
14:41 6.19 6.19 6.19 6.19 4.9K
14:42 6.20 6.20 6.20 6.20 1.8K
14:43 6.20 6.20 6.20 6.20 1.1K
14:44 6.20 6.20 6.20 6.20 1.4K
14:45 6.20 6.20 6.19 6.19 27.9K
14:46 6.19 6.19 6.19 6.19 11.3K
14:47 6.18 6.21 6.18 6.21 16.1K
14:48 6.21 6.21 6.21 6.21 1.0K
14:49 6.21 6.21 6.19 6.18 43.1K
14:50 6.19 6.19 6.19 6.19 0.1K
14:51 6.19 6.20 6.19 6.20 7.4K
14:52 6.21 6.21 6.20 6.20 9.8K
14:53 6.20 6.21 6.20 6.21 3.2K
14:54 6.21 6.21 6.20 6.20 10.4K
14:55 6.20 6.20 6.19 6.19 9.0K
14:56 6.19 6.19 6.19 6.19 1.5K
14:57 6.19 6.19 6.18 6.19 2.0K
14:58 6.19 6.19 6.18 6.19 2.5K
14:59 6.19 6.19 6.18 6.19 10.3K
15:00 6.19 6.19 6.19 6.19 3.6K
15:01 6.19 6.20 6.19 6.20 17.9K
15:02 6.18 6.18 6.18 6.18 2.1K
15:03 6.17 6.18 6.17 6.18 3.9K
15:04 6.18 6.18 6.17 6.17 1.6K
15:05 6.18 6.18 6.17 6.18 2.5K
15:06 6.18 6.18 6.17 6.18 10.2K
15:07 6.18 6.18 6.17 6.18 3.5K
15:08 6.18 6.18 6.17 6.18 4.1K
15:09 6.18 6.18 6.17 6.18 3.4K
15:10 6.18 6.18 6.18 6.18 4.0K
15:11 6.17 6.18 6.17 6.18 2.1K
15:12 6.18 6.18 6.18 6.18 8.1K
15:13 6.18 6.18 6.16 6.17 38.0K
15:14 6.17 6.19 6.17 6.17 20.7K
15:15 6.17 6.19 6.17 6.19 5.2K
15:16 6.19 6.19 6.18 6.18 1.5K
15:17 6.19 6.19 6.18 6.18 2.3K
15:18 6.18 6.20 6.18 6.20 5.2K
15:19 6.20 6.20 6.20 6.20 2.2K
15:20 6.20 6.20 6.19 6.20 2.7K
15:21 6.20 6.20 6.19 6.20 9.4K
15:22 6.20 6.20 6.19 6.19 6.8K
15:23 6.20 6.20 6.20 6.20 10.4K
15:24 6.20 6.20 6.19 6.20 4.8K
15:25 6.20 6.20 6.19 6.20 3.9K
15:26 6.20 6.20 6.20 6.20 5.3K
15:27 6.20 6.20 6.20 6.20 9.2K
15:28 6.20 6.23 6.20 6.22 75.4K
15:29 6.22 6.25 6.22 6.25 45.2K
15:30 6.25 6.27 6.25 6.26 17.5K
15:31 6.25 6.25 6.24 6.24 23.4K
15:32 6.23 6.24 6.23 6.24 3.8K
15:33 6.24 6.24 6.23 6.23 4.0K
15:34 6.23 6.24 6.23 6.24 7.3K
15:35 6.24 6.24 6.24 6.24 17.2K
15:36 6.24 6.25 6.23 6.24 9.0K
15:37 6.24 6.24 6.23 6.24 3.6K
15:38 6.23 6.23 6.22 6.22 4.4K
15:39 6.23 6.23 6.22 6.23 9.9K
15:40 6.23 6.23 6.22 6.23 15.1K
15:41 6.23 6.24 6.22 6.24 16.7K
15:42 6.26 6.26 6.25 6.25 22.1K
15:43 6.26 6.26 6.25 6.26 9.3K
15:44 6.26 6.26 6.25 6.26 9.8K
15:45 6.25 6.26 6.25 6.26 15.9K
15:46 6.26 6.26 6.24 6.25 7.7K
15:47 6.25 6.25 6.25 6.25 7.2K
15:48 6.25 6.25 6.23 6.23 11.8K
15:49 6.22 6.23 6.22 6.22 8.1K
15:50 6.22 6.22 6.21 6.22 6.5K
15:51 6.21 6.24 6.21 6.23 42.3K
15:52 6.23 6.23 6.22 6.23 15.4K
15:53 6.23 6.25 6.23 6.25 27.5K
15:54 6.25 6.25 6.23 6.23 31.4K
15:55 6.24 6.24 6.23 6.23 52.7K
15:56 6.23 6.25 6.23 6.25 60.1K
15:57 6.25 6.25 6.25 6.25 46.7K
15:58 6.24 6.25 6.24 6.25 62.6K
15:59 6.25 6.27 6.25 6.25 451.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available