Uniti Group

UNIT
🏛️ usa →
6.04
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6.33 6.33 6.30 6.31 24.6K
09:31 6.31 6.31 6.31 6.31 1.2K
09:32 6.29 6.30 6.29 6.30 1.6K
09:33 6.27 6.29 6.27 6.29 2.9K
09:34 6.30 6.30 6.30 6.30 0.7K
09:35 6.31 6.32 6.31 6.32 5.2K
09:36 6.33 6.34 6.30 6.30 8.2K
09:39 6.30 6.31 6.30 6.30 7.7K
09:40 6.32 6.32 6.32 6.32 1.3K
09:41 6.31 6.31 6.31 6.31 1.4K
09:42 6.30 6.30 6.30 6.30 15.0K
09:43 6.30 6.30 6.30 6.30 0.6K
09:44 6.30 6.30 6.30 6.30 2.2K
09:45 6.30 6.30 6.30 6.30 1.1K
09:46 6.31 6.31 6.31 6.31 2.6K
09:48 6.31 6.32 6.31 6.32 1.9K
09:49 6.32 6.32 6.31 6.31 5.7K
09:51 6.32 6.32 6.32 6.32 12.9K
09:52 6.31 6.31 6.30 6.30 1.5K
09:54 6.29 6.29 6.29 6.29 3.5K
09:55 6.29 6.29 6.28 6.29 3.4K
09:56 6.28 6.28 6.28 6.28 1.8K
09:57 6.28 6.28 6.27 6.27 5.8K
09:58 6.28 6.28 6.28 6.28 0.1K
09:59 6.28 6.30 6.28 6.30 3.8K
10:00 6.31 6.31 6.31 6.31 0.3K
10:01 6.29 6.29 6.28 6.28 5.4K
10:02 6.29 6.30 6.29 6.29 2.3K
10:03 6.29 6.29 6.28 6.28 1.9K
10:04 6.28 6.28 6.28 6.28 0.6K
10:05 6.30 6.31 6.30 6.31 3.8K
10:06 6.31 6.31 6.31 6.31 2.5K
10:07 6.30 6.30 6.30 6.30 0.4K
10:08 6.31 6.31 6.31 6.31 2.9K
10:09 6.31 6.32 6.31 6.32 8.9K
10:10 6.33 6.33 6.33 6.33 0.5K
10:11 6.33 6.33 6.33 6.33 2.0K
10:12 6.32 6.33 6.32 6.33 8.6K
10:15 6.34 6.34 6.34 6.34 0.8K
10:16 6.34 6.34 6.33 6.33 2.7K
10:17 6.34 6.34 6.34 6.34 0.5K
10:18 6.33 6.34 6.33 6.34 1.8K
10:19 6.34 6.34 6.34 6.34 2.1K
10:20 6.33 6.33 6.33 6.33 3.7K
10:21 6.32 6.32 6.32 6.32 3.9K
10:22 6.32 6.32 6.32 6.32 0.4K
10:24 6.31 6.31 6.30 6.30 5.8K
10:25 6.30 6.30 6.30 6.30 4.2K
10:28 6.29 6.29 6.29 6.29 0.5K
10:29 6.30 6.30 6.30 6.30 2.2K
10:30 6.29 6.30 6.29 6.30 6.1K
10:32 6.30 6.30 6.30 6.30 0.8K
10:33 6.31 6.31 6.30 6.30 0.7K
10:34 6.31 6.31 6.30 6.31 11.5K
10:36 6.30 6.30 6.29 6.29 2.2K
10:37 6.30 6.30 6.30 6.30 0.5K
10:38 6.30 6.30 6.30 6.30 0.8K
10:39 6.30 6.30 6.29 6.29 3.6K
10:40 6.29 6.29 6.26 6.26 7.4K
10:41 6.25 6.25 6.25 6.25 4.3K
10:42 6.25 6.25 6.25 6.25 0.2K
10:43 6.25 6.25 6.25 6.25 5.4K
10:44 6.25 6.25 6.24 6.25 0.9K
10:45 6.25 6.25 6.25 6.25 0.2K
10:46 6.24 6.24 6.24 6.24 2.8K
10:47 6.24 6.25 6.24 6.25 5.3K
10:48 6.25 6.25 6.25 6.25 0.6K
10:49 6.24 6.24 6.24 6.24 1.9K
10:50 6.24 6.24 6.24 6.24 4.1K
10:51 6.24 6.25 6.24 6.25 21.0K
10:52 6.26 6.26 6.25 6.25 11.6K
10:53 6.24 6.25 6.24 6.25 2.5K
10:54 6.25 6.26 6.25 6.26 8.6K
10:55 6.26 6.26 6.26 6.26 9.8K
10:56 6.25 6.25 6.25 6.25 0.2K
10:58 6.26 6.26 6.25 6.25 3.1K
11:01 6.24 6.25 6.24 6.25 0.5K
11:02 6.25 6.25 6.25 6.25 0.5K
11:03 6.24 6.24 6.24 6.24 1.0K
11:04 6.23 6.23 6.23 6.23 3.8K
11:05 6.23 6.24 6.23 6.24 5.9K
11:06 6.24 6.24 6.24 6.24 0.6K
11:08 6.23 6.24 6.23 6.24 3.4K
11:09 6.24 6.24 6.24 6.24 0.9K
11:10 6.24 6.25 6.24 6.25 7.0K
11:11 6.25 6.26 6.25 6.26 2.3K
11:12 6.26 6.26 6.25 6.25 0.8K
11:13 6.26 6.26 6.26 6.26 0.7K
11:14 6.26 6.26 6.26 6.26 0.3K
11:16 6.25 6.25 6.25 6.25 1.2K
11:17 6.26 6.26 6.26 6.26 0.5K
11:18 6.26 6.26 6.26 6.26 0.6K
11:19 6.25 6.25 6.24 6.24 5.3K
11:20 6.25 6.25 6.24 6.24 0.4K
11:21 6.25 6.25 6.24 6.24 1.0K
11:22 6.25 6.25 6.25 6.25 0.6K
11:23 6.24 6.24 6.23 6.23 3.7K
11:25 6.23 6.23 6.23 6.23 12.0K
11:26 6.24 6.24 6.23 6.24 0.5K
11:27 6.23 6.24 6.23 6.24 2.1K
11:28 6.24 6.24 6.23 6.23 0.9K
11:30 6.23 6.23 6.23 6.23 6.2K
11:31 6.23 6.23 6.22 6.23 11.5K
11:32 6.23 6.23 6.22 6.22 5.5K
11:33 6.22 6.23 6.22 6.23 1.1K
11:34 6.23 6.23 6.23 6.23 1.4K
11:35 6.23 6.23 6.23 6.23 1.9K
11:36 6.23 6.23 6.23 6.23 2.4K
11:37 6.22 6.23 6.22 6.23 1.5K
11:38 6.23 6.23 6.22 6.23 0.4K
11:39 6.23 6.23 6.23 6.23 0.8K
11:40 6.23 6.23 6.23 6.23 0.6K
11:41 6.23 6.23 6.23 6.23 1.2K
11:42 6.22 6.22 6.22 6.22 0.1K
11:43 6.23 6.23 6.22 6.22 5.8K
11:44 6.22 6.22 6.21 6.22 29.0K
11:45 6.22 6.22 6.22 6.22 10.2K
11:46 6.22 6.22 6.22 6.22 1.5K
11:47 6.22 6.22 6.22 6.22 3.4K
11:48 6.22 6.22 6.21 6.21 2.2K
11:49 6.22 6.22 6.22 6.22 4.6K
11:50 6.22 6.22 6.19 6.19 26.3K
11:51 6.19 6.19 6.18 6.18 0.4K
11:52 6.18 6.18 6.17 6.17 4.5K
11:53 6.18 6.18 6.16 6.16 4.0K
11:54 6.16 6.17 6.16 6.17 1.1K
11:55 6.17 6.17 6.16 6.17 14.9K
11:56 6.17 6.17 6.17 6.17 1.9K
11:57 6.17 6.17 6.17 6.17 0.4K
11:58 6.17 6.17 6.17 6.17 1.7K
11:59 6.17 6.17 6.17 6.17 0.3K
12:00 6.16 6.17 6.16 6.17 0.9K
12:01 6.17 6.17 6.17 6.17 0.8K
12:02 6.17 6.17 6.17 6.17 0.7K
12:03 6.17 6.17 6.16 6.16 1.9K
12:04 6.16 6.17 6.16 6.17 0.4K
12:05 6.17 6.17 6.15 6.15 8.6K
12:06 6.16 6.16 6.14 6.14 24.5K
12:07 6.14 6.14 6.14 6.14 0.3K
12:08 6.14 6.14 6.13 6.13 0.9K
12:09 6.14 6.14 6.14 6.14 5.4K
12:10 6.14 6.14 6.14 6.14 0.6K
12:11 6.14 6.14 6.13 6.13 0.7K
12:12 6.14 6.17 6.14 6.17 64.3K
12:13 6.18 6.18 6.18 6.18 0.9K
12:14 6.18 6.18 6.18 6.18 5.8K
12:15 6.18 6.18 6.18 6.18 1.5K
12:16 6.20 6.20 6.18 6.18 16.5K
12:17 6.19 6.19 6.19 6.19 0.3K
12:18 6.19 6.19 6.17 6.18 3.1K
12:19 6.18 6.18 6.17 6.18 24.6K
12:20 6.18 6.18 6.18 6.18 0.4K
12:21 6.18 6.18 6.17 6.18 1.3K
12:22 6.18 6.18 6.18 6.18 1.0K
12:23 6.18 6.18 6.17 6.18 1.4K
12:24 6.18 6.18 6.16 6.16 39.2K
12:25 6.17 6.17 6.16 6.16 1.1K
12:26 6.17 6.17 6.16 6.17 1.1K
12:27 6.16 6.17 6.16 6.17 0.6K
12:28 6.17 6.17 6.16 6.16 1.1K
12:29 6.16 6.16 6.15 6.15 3.1K
12:30 6.15 6.16 6.15 6.16 0.7K
12:31 6.16 6.16 6.15 6.15 2.1K
12:32 6.16 6.18 6.16 6.18 24.5K
12:33 6.20 6.20 6.19 6.19 6.7K
12:34 6.19 6.19 6.19 6.19 0.6K
12:35 6.19 6.19 6.19 6.19 1.1K
12:36 6.19 6.19 6.19 6.19 0.3K
12:37 6.19 6.19 6.18 6.19 23.5K
12:38 6.19 6.19 6.19 6.19 2.1K
12:39 6.19 6.19 6.19 6.19 5.6K
12:40 6.19 6.19 6.19 6.19 1.3K
12:41 6.19 6.19 6.19 6.19 0.8K
12:42 6.18 6.18 6.18 6.18 0.5K
12:43 6.19 6.19 6.19 6.19 4.0K
12:44 6.19 6.20 6.19 6.19 21.3K
12:45 6.19 6.20 6.19 6.19 17.0K
12:46 6.19 6.19 6.19 6.19 3.0K
12:47 6.20 6.20 6.18 6.19 7.5K
12:48 6.19 6.19 6.19 6.19 1.7K
12:50 6.18 6.19 6.18 6.18 1.2K
12:51 6.19 6.19 6.18 6.18 0.7K
12:52 6.19 6.19 6.19 6.19 1.1K
12:53 6.18 6.19 6.18 6.18 1.4K
12:54 6.19 6.19 6.18 6.18 16.7K
12:55 6.17 6.17 6.17 6.17 1.4K
12:56 6.18 6.18 6.18 6.18 0.6K
12:57 6.18 6.18 6.18 6.18 1.3K
12:58 6.18 6.18 6.17 6.18 1.5K
12:59 6.18 6.19 6.18 6.19 8.3K
13:00 6.18 6.18 6.18 6.18 2.1K
13:01 6.18 6.19 6.18 6.19 8.9K
13:02 6.18 6.18 6.18 6.18 0.5K
13:03 6.18 6.19 6.18 6.18 11.5K
13:04 6.18 6.18 6.16 6.16 43.5K
13:05 6.17 6.17 6.17 6.17 6.0K
13:06 6.17 6.17 6.16 6.16 6.2K
13:07 6.16 6.16 6.16 6.16 3.3K
13:08 6.17 6.17 6.17 6.17 1.2K
13:09 6.17 6.17 6.17 6.17 1.0K
13:10 6.17 6.17 6.17 6.17 0.5K
13:11 6.17 6.17 6.17 6.17 0.4K
13:12 6.16 6.17 6.16 6.17 6.0K
13:13 6.17 6.17 6.17 6.17 11.5K
13:14 6.18 6.18 6.18 6.18 35.3K
13:15 6.18 6.18 6.18 6.18 1.8K
13:16 6.18 6.18 6.18 6.18 1.0K
13:17 6.17 6.18 6.17 6.18 0.6K
13:18 6.18 6.18 6.17 6.17 9.7K
13:19 6.17 6.17 6.17 6.17 0.7K
13:20 6.17 6.17 6.17 6.17 0.9K
13:21 6.17 6.17 6.16 6.16 4.0K
13:22 6.16 6.16 6.16 6.16 3.0K
13:23 6.16 6.17 6.15 6.17 6.8K
13:24 6.17 6.18 6.17 6.18 4.8K
13:25 6.18 6.18 6.17 6.17 7.3K
13:26 6.17 6.18 6.17 6.18 0.9K
13:27 6.17 6.17 6.17 6.17 4.4K
13:28 6.17 6.17 6.17 6.17 1.0K
13:29 6.17 6.17 6.17 6.17 3.6K
13:30 6.18 6.18 6.17 6.17 1.1K
13:31 6.18 6.18 6.18 6.18 0.3K
13:32 6.18 6.18 6.18 6.18 1.1K
13:33 6.18 6.18 6.18 6.18 0.7K
13:34 6.18 6.18 6.17 6.17 5.4K
13:35 6.18 6.18 6.18 6.18 8.2K
13:36 6.18 6.18 6.18 6.18 1.3K
13:37 6.19 6.19 6.18 6.19 16.9K
13:38 6.19 6.19 6.19 6.19 0.9K
13:39 6.19 6.19 6.19 6.19 4.4K
13:40 6.19 6.19 6.19 6.19 11.6K
13:41 6.19 6.19 6.19 6.19 1.0K
13:42 6.19 6.19 6.18 6.18 5.9K
13:44 6.18 6.18 6.18 6.18 0.4K
13:45 6.17 6.17 6.16 6.16 4.5K
13:46 6.16 6.16 6.16 6.16 1.1K
13:47 6.16 6.16 6.16 6.16 6.2K
13:48 6.16 6.16 6.16 6.16 0.9K
13:49 6.15 6.16 6.15 6.16 8.5K
13:51 6.16 6.16 6.15 6.15 26.3K
13:52 6.15 6.17 6.15 6.16 27.0K
13:53 6.16 6.16 6.15 6.16 23.0K
13:54 6.16 6.17 6.16 6.17 2.9K
13:55 6.17 6.17 6.17 6.17 3.2K
13:56 6.18 6.18 6.18 6.18 1.9K
13:57 6.18 6.18 6.17 6.17 2.3K
13:58 6.17 6.18 6.17 6.18 0.5K
13:59 6.18 6.18 6.18 6.18 6.1K
14:00 6.18 6.18 6.18 6.18 8.3K
14:01 6.18 6.18 6.17 6.18 1.6K
14:02 6.18 6.18 6.17 6.18 7.5K
14:03 6.18 6.18 6.18 6.18 1.3K
14:04 6.18 6.18 6.17 6.17 7.5K
14:05 6.18 6.19 6.18 6.19 5.5K
14:06 6.19 6.19 6.19 6.19 6.1K
14:07 6.20 6.20 6.20 6.20 1.3K
14:08 6.20 6.20 6.19 6.19 0.9K
14:09 6.20 6.20 6.20 6.20 1.7K
14:10 6.20 6.20 6.20 6.20 1.0K
14:11 6.20 6.20 6.20 6.20 2.0K
14:12 6.20 6.21 6.20 6.21 6.5K
14:13 6.21 6.21 6.20 6.21 6.8K
14:14 6.21 6.21 6.20 6.21 2.1K
14:15 6.21 6.22 6.21 6.22 3.3K
14:16 6.22 6.22 6.22 6.22 0.4K
14:17 6.22 6.23 6.22 6.22 10.4K
14:18 6.22 6.22 6.22 6.22 3.8K
14:19 6.22 6.22 6.22 6.22 6.4K
14:20 6.22 6.24 6.22 6.24 19.3K
14:21 6.24 6.24 6.24 6.24 2.3K
14:22 6.24 6.24 6.24 6.24 1.9K
14:23 6.23 6.23 6.23 6.23 5.7K
14:24 6.23 6.23 6.23 6.23 6.3K
14:25 6.23 6.24 6.23 6.23 4.6K
14:26 6.23 6.23 6.23 6.23 0.5K
14:27 6.22 6.23 6.22 6.23 0.3K
14:28 6.23 6.25 6.23 6.25 14.1K
14:29 6.25 6.25 6.25 6.25 0.4K
14:30 6.25 6.26 6.25 6.25 20.5K
14:32 6.26 6.26 6.25 6.26 6.1K
14:33 6.26 6.26 6.25 6.25 0.5K
14:34 6.26 6.26 6.26 6.26 1.9K
14:35 6.25 6.25 6.25 6.25 0.7K
14:36 6.26 6.26 6.25 6.26 129.9K
14:37 6.25 6.26 6.25 6.25 6.0K
14:38 6.26 6.26 6.26 6.26 1.6K
14:39 6.26 6.26 6.26 6.26 104.2K
14:40 6.26 6.27 6.24 6.27 47.9K
14:41 6.28 6.28 6.27 6.28 3.6K
14:42 6.28 6.29 6.28 6.29 2.6K
14:43 6.29 6.29 6.29 6.29 1.9K
14:44 6.29 6.29 6.29 6.29 6.3K
14:45 6.28 6.29 6.28 6.29 1.0K
14:46 6.29 6.29 6.29 6.29 0.3K
14:47 6.29 6.29 6.29 6.29 4.2K
14:48 6.29 6.29 6.29 6.29 0.4K
14:49 6.28 6.29 6.28 6.29 1.9K
14:50 6.29 6.29 6.29 6.29 5.3K
14:51 6.30 6.30 6.30 6.30 2.0K
14:52 6.30 6.30 6.30 6.30 0.7K
14:53 6.30 6.30 6.29 6.30 7.0K
14:54 6.29 6.30 6.29 6.30 0.6K
14:55 6.29 6.29 6.28 6.29 7.9K
14:56 6.29 6.29 6.29 6.29 1.0K
14:57 6.28 6.29 6.28 6.29 1.3K
14:58 6.28 6.28 6.27 6.27 7.3K
15:00 6.28 6.28 6.25 6.26 10.6K
15:01 6.26 6.26 6.26 6.26 0.6K
15:02 6.26 6.26 6.26 6.26 2.7K
15:03 6.26 6.26 6.25 6.25 1.0K
15:04 6.26 6.26 6.26 6.26 1.4K
15:05 6.25 6.26 6.25 6.26 2.1K
15:06 6.25 6.26 6.25 6.25 1.8K
15:07 6.26 6.26 6.26 6.26 1.3K
15:08 6.25 6.26 6.25 6.26 1.3K
15:09 6.26 6.26 6.25 6.25 14.3K
15:10 6.25 6.25 6.24 6.24 6.6K
15:11 6.23 6.23 6.23 6.23 1.3K
15:12 6.24 6.24 6.23 6.23 1.0K
15:13 6.23 6.24 6.23 6.23 1.3K
15:14 6.24 6.24 6.22 6.22 5.6K
15:15 6.21 6.22 6.21 6.22 9.0K
15:16 6.21 6.21 6.21 6.21 1.4K
15:18 6.22 6.22 6.22 6.22 1.0K
15:19 6.21 6.21 6.20 6.20 16.5K
15:20 6.20 6.20 6.20 6.20 15.4K
15:21 6.20 6.20 6.20 6.20 3.3K
15:22 6.20 6.20 6.19 6.20 9.3K
15:23 6.19 6.20 6.19 6.20 6.7K
15:24 6.20 6.21 6.20 6.21 6.4K
15:25 6.21 6.21 6.21 6.21 0.3K
15:26 6.21 6.21 6.21 6.21 1.5K
15:27 6.21 6.21 6.21 6.21 15.1K
15:28 6.21 6.21 6.21 6.21 2.3K
15:29 6.21 6.21 6.21 6.21 0.9K
15:30 6.21 6.21 6.21 6.21 2.1K
15:31 6.21 6.22 6.21 6.22 8.0K
15:32 6.22 6.22 6.22 6.22 2.2K
15:33 6.22 6.22 6.22 6.22 1.5K
15:34 6.22 6.22 6.21 6.22 13.3K
15:35 6.22 6.22 6.22 6.22 6.2K
15:36 6.22 6.22 6.20 6.21 13.3K
15:37 6.21 6.21 6.20 6.20 3.0K
15:38 6.20 6.20 6.20 6.20 0.7K
15:39 6.21 6.21 6.20 6.21 1.9K
15:40 6.21 6.21 6.20 6.20 5.9K
15:41 6.20 6.20 6.19 6.20 30.8K
15:42 6.20 6.20 6.20 6.20 9.8K
15:43 6.21 6.21 6.20 6.20 2.7K
15:44 6.21 6.21 6.20 6.20 6.0K
15:45 6.21 6.21 6.20 6.20 4.0K
15:46 6.21 6.21 6.20 6.20 8.9K
15:47 6.19 6.20 6.19 6.20 27.5K
15:48 6.20 6.20 6.20 6.20 1.1K
15:49 6.20 6.21 6.20 6.21 10.6K
15:50 6.20 6.21 6.20 6.21 9.2K
15:51 6.21 6.22 6.21 6.22 32.3K
15:52 6.22 6.22 6.22 6.22 8.1K
15:53 6.22 6.22 6.22 6.22 16.6K
15:54 6.21 6.22 6.21 6.21 49.2K
15:55 6.21 6.22 6.21 6.22 40.9K
15:56 6.21 6.22 6.20 6.20 28.7K
15:57 6.21 6.23 6.21 6.23 45.6K
15:58 6.22 6.23 6.22 6.23 54.6K
15:59 6.24 6.24 6.22 6.22 498.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available