Universal Logistics

ULH
🏛️ usa →
23.20
Last Update: 2025-10-01
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
2025-10-01 24.02 24.02 22.92 23.20 0.0M
2025-09-30 23.16 23.63 22.94 23.44 0.0M
2025-09-29 23.47 24.03 23.16 23.46 0.0M
2025-09-26 23.55 24.05 23.29 23.50 0.0M
2025-09-25 23.87 23.87 23.10 23.51 0.0M
2025-09-24 24.37 24.72 23.98 23.98 0.0M
2025-09-23 24.15 24.72 24.15 24.50 0.0M
2025-09-22 24.23 24.43 23.69 24.02 0.0M
2025-09-19 24.86 25.18 24.24 24.52 0.1M
2025-09-18 24.47 25.10 24.23 24.86 0.0M
2025-09-17 24.74 25.84 23.79 23.81 0.0M
2025-09-16 24.97 25.16 24.68 24.92 0.0M
2025-09-15 24.72 25.11 24.40 24.91 0.0M
2025-09-12 25.18 25.20 24.49 24.69 0.0M
2025-09-11 24.63 25.39 24.25 25.18 0.0M
2025-09-10 24.23 25.33 23.52 24.03 0.0M
2025-09-09 24.47 25.13 24.16 24.45 0.0M
2025-09-08 25.55 25.96 23.89 24.29 0.0M
2025-09-05 25.15 26.19 24.64 25.55 0.0M
2025-09-04 24.52 25.30 24.42 25.14 0.0M
2025-09-03 25.27 27.24 24.65 24.66 0.0M
2025-09-02 25.44 25.86 24.99 25.14 0.0M
2025-08-29 26.48 26.72 25.65 25.94 0.0M
2025-08-28 26.39 26.69 25.68 26.41 0.0M
2025-08-27 26.50 26.50 25.62 26.21 0.0M
2025-08-26 26.74 26.99 26.02 26.43 0.0M
2025-08-25 26.86 27.20 26.14 26.32 0.0M
2025-08-22 24.36 27.20 24.36 27.14 0.0M
2025-08-21 23.77 24.20 23.66 23.79 0.0M
2025-08-20 24.86 24.86 23.84 23.99 0.0M
2025-08-19 24.33 25.52 24.33 24.68 0.0M
2025-08-18 24.17 24.61 24.17 24.23 0.0M
2025-08-15 24.83 24.99 23.96 24.02 0.0M
2025-08-14 25.04 25.04 24.43 24.68 0.0M
2025-08-13 24.97 25.90 24.53 25.90 0.0M
2025-08-12 23.30 25.20 23.30 24.96 0.0M
2025-08-11 23.34 23.54 22.69 22.90 0.0M
2025-08-08 23.56 23.83 23.02 23.27 0.0M
2025-08-07 24.02 24.02 23.17 23.28 0.0M
2025-08-06 23.63 24.00 23.15 23.76 0.0M
2025-08-05 23.38 24.00 23.31 23.60 0.0M
2025-08-04 22.90 23.81 22.46 23.15 0.0M
2025-08-01 23.40 23.40 22.66 22.66 0.0M
2025-07-31 23.70 24.46 23.33 23.93 0.0M
2025-07-30 24.14 26.01 23.40 23.67 0.0M
2025-07-29 27.03 27.03 23.50 24.18 0.1M
2025-07-28 30.18 30.64 26.88 26.98 0.1M
2025-07-25 27.76 30.76 27.36 30.11 0.1M
2025-07-24 26.86 27.55 26.75 27.39 0.1M
2025-07-23 26.62 27.35 25.29 27.34 0.0M
2025-07-22 25.18 26.39 25.18 26.20 0.0M
2025-07-21 25.34 25.77 25.04 25.09 0.0M
2025-07-18 26.39 26.39 24.92 25.15 0.0M
2025-07-17 25.75 26.41 25.75 26.13 0.0M
2025-07-16 25.97 26.45 25.60 25.87 0.0M
2025-07-15 26.99 27.00 25.80 25.80 0.1M
2025-07-14 27.36 27.36 26.16 26.65 0.2M
2025-07-11 27.01 27.51 26.93 27.22 0.2M
2025-07-10 26.50 27.71 26.50 27.32 0.0M
2025-07-09 27.52 27.52 26.59 26.92 0.0M
2025-07-08 26.08 27.56 26.08 27.19 0.1M
2025-07-07 28.33 28.45 25.78 26.08 0.1M
2025-07-03 28.55 28.89 28.21 28.78 0.1M
2025-07-02 27.61 28.43 27.34 28.29 0.1M
2025-07-01 25.34 28.42 25.09 27.46 0.1M
2025-06-30 26.00 26.00 25.31 25.38 0.1M
2025-06-27 25.70 26.44 25.47 25.73 0.1M
2025-06-26 25.62 25.79 25.32 25.64 0.0M
2025-06-25 25.13 25.67 25.02 25.16 0.0M
2025-06-24 25.79 26.03 25.01 25.28 0.0M
2025-06-23 24.47 25.56 24.45 25.56 0.0M
2025-06-20 24.95 24.95 24.17 24.36 0.1M
2025-06-18 24.33 25.19 24.30 24.60 0.0M
2025-06-17 24.10 24.83 24.10 24.39 0.0M
2025-06-16 24.54 24.90 24.40 24.54 0.0M
2025-06-13 24.71 24.97 24.06 24.12 0.0M
2025-06-12 24.67 25.20 24.54 24.98 0.0M
2025-06-11 25.54 25.79 24.23 24.72 0.0M
2025-06-10 24.80 25.50 24.48 25.24 0.0M
2025-06-09 24.33 25.44 24.33 24.69 0.0M
2025-06-06 24.50 25.11 24.27 24.33 0.0M
2025-06-05 24.54 24.70 24.06 24.16 0.0M
2025-06-04 25.10 25.29 24.54 24.61 0.1M
2025-06-03 23.75 25.21 23.75 25.09 0.0M
2025-06-02 24.13 24.13 23.40 23.60 0.0M
2025-05-30 24.29 24.59 23.99 24.06 0.0M
2025-05-29 24.40 24.69 24.04 24.65 0.0M
2025-05-28 24.33 24.72 24.26 24.28 0.0M
2025-05-27 23.37 24.38 23.20 24.23 0.0M
2025-05-23 22.79 23.29 22.40 23.03 0.0M
2025-05-22 23.94 24.27 23.20 23.56 0.1M
2025-05-21 24.79 24.88 24.15 24.16 0.0M
2025-05-20 25.81 25.81 25.00 25.20 0.0M
2025-05-19 25.84 26.11 25.17 25.73 0.0M
2025-05-16 26.10 26.28 25.25 26.25 0.0M
2025-05-15 26.32 26.32 25.58 26.10 0.0M
2025-05-14 25.92 26.54 25.41 26.00 0.0M
2025-05-13 25.83 26.43 25.59 25.83 0.0M
2025-05-12 24.04 25.85 24.00 25.43 0.1M
2025-05-09 23.45 23.45 22.70 23.31 0.0M
2025-05-08 22.42 23.48 22.20 23.27 0.0M
2025-05-07 21.82 22.55 21.82 22.26 0.0M
2025-05-06 22.29 22.60 21.65 22.11 0.0M
2025-05-05 23.31 23.44 22.47 22.47 0.1M
2025-05-02 22.57 23.58 22.43 23.41 0.1M
2025-05-01 21.70 22.66 21.39 22.39 0.1M
2025-04-30 21.52 21.87 21.16 21.74 0.1M
2025-04-29 22.25 22.34 20.60 22.01 0.2M
2025-04-28 25.44 25.62 22.86 22.86 0.2M
2025-04-25 22.98 25.95 22.98 25.51 0.2M
2025-04-24 27.14 27.94 26.33 26.81 0.1M
2025-04-23 27.19 27.96 26.57 26.96 0.1M
2025-04-22 26.35 26.75 25.84 26.73 0.0M
2025-04-21 26.16 26.95 25.50 26.06 0.0M
2025-04-17 25.60 26.65 25.27 26.52 0.1M
2025-04-16 26.06 26.31 25.16 25.62 0.0M
2025-04-15 26.40 26.66 25.89 25.91 0.1M
2025-04-14 25.91 26.65 24.98 26.42 0.1M
2025-04-11 26.70 26.80 25.10 26.01 0.1M
2025-04-10 25.75 26.69 24.80 26.61 0.1M
2025-04-09 23.50 27.38 23.00 26.67 0.1M
2025-04-08 25.39 25.39 23.40 23.65 0.1M
2025-04-07 23.81 25.53 23.31 24.54 0.2M
2025-04-04 24.44 24.92 22.86 24.71 0.1M
2025-04-03 25.48 25.50 23.72 24.03 0.1M
2025-04-02 25.72 27.29 25.34 27.17 0.1M
2025-04-01 26.18 26.82 25.69 26.20 0.1M
2025-03-31 26.81 26.92 26.17 26.24 0.1M
2025-03-28 27.66 27.66 26.02 27.36 0.1M
2025-03-27 27.58 27.91 27.23 27.77 0.0M
2025-03-26 26.85 27.65 26.74 27.65 0.0M
2025-03-25 27.08 27.64 26.68 26.69 0.1M
2025-03-24 26.82 27.40 26.68 27.27 0.0M
2025-03-21 26.29 26.98 25.65 26.47 0.1M
2025-03-20 26.76 27.30 26.48 26.69 0.0M
2025-03-19 26.34 27.21 26.34 27.09 0.1M
2025-03-18 26.28 27.31 25.55 26.02 0.1M
2025-03-17 25.99 26.79 25.99 26.63 0.1M
2025-03-14 26.21 26.98 26.01 26.12 0.0M
2025-03-13 26.54 26.73 25.41 25.96 0.1M
2025-03-12 27.04 27.05 26.08 26.64 0.0M
2025-03-11 27.28 28.37 26.09 26.81 0.1M
2025-03-10 27.39 28.15 26.97 27.26 0.1M
2025-03-07 26.67 28.00 26.67 27.97 0.0M
2025-03-06 26.09 27.21 26.09 26.79 0.0M
2025-03-05 25.83 26.65 25.67 26.64 0.0M
2025-03-04 25.56 26.15 25.13 25.66 0.1M
2025-03-03 27.11 27.73 26.04 26.12 0.1M
2025-02-28 26.67 27.58 26.67 27.20 0.1M
2025-02-27 27.34 27.52 26.56 26.71 0.0M
2025-02-26 27.50 27.89 27.05 27.49 0.0M
2025-02-25 27.92 28.25 27.05 27.46 0.1M
2025-02-24 27.69 27.93 27.36 27.53 0.1M
2025-02-21 28.66 28.66 27.19 27.59 0.0M
2025-02-20 29.03 29.03 27.80 28.26 0.1M
2025-02-19 29.93 31.00 29.07 29.24 0.0M
2025-02-18 30.57 31.25 29.80 30.44 0.1M
2025-02-14 28.53 30.60 28.53 30.44 0.1M
2025-02-13 28.81 28.96 28.01 28.51 0.1M
2025-02-12 28.33 30.07 28.33 28.66 0.1M
2025-02-11 29.84 30.55 27.92 28.91 0.2M
2025-02-10 35.06 35.75 29.73 29.73 0.1M
2025-02-07 41.32 42.00 34.52 34.53 0.1M
2025-02-06 44.10 44.68 42.61 42.95 0.0M
2025-02-05 43.99 44.10 43.51 43.63 0.0M
2025-02-04 42.66 43.88 42.66 43.87 0.0M
2025-02-03 43.10 43.77 42.56 42.92 0.0M
2025-01-31 45.41 45.97 44.00 44.22 0.0M
2025-01-30 46.44 46.44 45.24 45.59 0.0M
2025-01-29 46.23 47.19 45.44 46.05 0.1M
2025-01-28 46.70 47.42 46.13 46.54 0.1M
2025-01-27 45.25 46.92 45.25 46.59 0.1M
2025-01-24 45.16 45.77 44.26 45.39 0.0M
2025-01-23 44.19 45.84 44.09 45.24 0.1M
2025-01-22 44.00 44.42 43.73 44.01 0.0M
2025-01-21 44.05 44.75 44.05 44.29 0.0M
2025-01-17 44.46 44.46 43.57 43.85 0.0M
2025-01-16 44.17 44.75 43.89 44.12 0.0M
2025-01-15 44.09 44.31 43.64 44.17 0.0M
2025-01-14 42.17 42.98 42.06 42.73 0.0M
2025-01-13 40.53 42.18 40.02 41.75 0.0M
2025-01-10 42.50 42.65 41.16 41.17 0.0M
2025-01-08 42.51 43.73 42.30 43.50 0.1M
2025-01-07 43.34 43.37 42.38 42.80 0.1M
2025-01-06 44.39 44.51 43.12 43.33 0.0M
2025-01-03 44.23 44.43 43.34 44.14 0.0M
2025-01-02 46.17 46.17 43.69 43.75 0.0M