Univest

UVSP
🏛️ usa →
30.02
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
2023-12-29 22.20 22.26 22.00 22.03 0.1M
2023-12-28 22.20 22.44 22.20 22.29 0.1M
2023-12-27 22.42 22.49 22.22 22.32 0.1M
2023-12-26 22.11 22.37 22.00 22.30 0.1M
2023-12-22 21.92 22.16 21.88 22.03 0.0M
2023-12-21 21.75 21.80 21.55 21.76 0.1M
2023-12-20 22.00 22.44 21.56 21.58 0.1M
2023-12-19 21.51 22.05 21.50 21.96 0.1M
2023-12-18 21.66 21.95 21.46 21.51 0.1M
2023-12-15 22.01 22.01 21.47 21.56 0.2M
2023-12-14 21.79 22.29 21.45 21.91 0.1M
2023-12-13 20.01 21.25 19.97 21.23 0.2M
2023-12-12 20.30 20.30 19.32 20.04 0.1M
2023-12-11 20.29 20.43 20.22 20.25 0.1M
2023-12-08 20.23 20.47 20.20 20.29 0.0M
2023-12-07 19.93 20.23 19.65 20.13 0.1M
2023-12-06 19.95 20.49 19.75 19.79 0.1M
2023-12-05 19.81 20.00 19.55 19.78 0.1M
2023-12-04 19.57 20.02 19.53 19.81 0.1M
2023-12-01 18.78 19.88 18.70 19.67 0.1M
2023-11-30 18.99 19.08 18.80 18.89 0.2M
2023-11-29 18.67 19.00 18.48 18.95 0.1M
2023-11-28 18.54 18.54 18.17 18.46 0.1M
2023-11-27 18.75 18.75 18.49 18.52 0.1M
2023-11-24 18.80 19.00 18.79 18.84 0.0M
2023-11-22 18.89 19.07 18.57 18.80 0.1M
2023-11-21 18.75 19.04 18.62 18.68 0.1M
2023-11-20 18.87 18.90 18.59 18.86 0.1M
2023-11-17 18.99 19.12 18.76 18.84 0.1M
2023-11-16 18.96 18.96 18.59 18.69 0.1M
2023-11-15 19.00 19.21 18.75 18.91 0.1M
2023-11-14 18.22 19.04 18.05 18.94 0.1M
2023-11-13 17.47 17.68 17.34 17.58 0.1M
2023-11-10 17.45 17.68 17.38 17.60 0.1M
2023-11-09 17.65 17.74 17.27 17.37 0.1M
2023-11-08 17.76 17.78 17.43 17.59 0.1M
2023-11-07 17.81 17.81 17.47 17.70 0.1M
2023-11-06 18.30 18.30 17.95 17.97 0.1M
2023-11-03 18.01 18.46 17.91 18.32 0.1M
2023-11-02 16.89 17.55 16.89 17.53 0.1M
2023-11-01 16.67 16.71 16.38 16.67 0.1M
2023-10-31 16.56 16.67 16.31 16.66 0.2M
2023-10-30 16.26 16.64 16.26 16.53 0.1M
2023-10-27 17.11 17.11 16.10 16.21 0.1M
2023-10-26 16.89 17.54 16.57 17.20 0.1M
2023-10-25 16.68 17.04 16.52 16.89 0.1M
2023-10-24 16.96 16.96 16.50 16.83 0.1M
2023-10-23 16.88 17.14 16.65 16.82 0.2M
2023-10-20 17.34 17.34 16.90 16.90 0.1M
2023-10-19 17.12 17.52 17.12 17.31 0.1M
2023-10-18 17.30 17.42 17.12 17.18 0.1M
2023-10-17 16.90 17.56 16.90 17.41 0.1M
2023-10-16 16.80 17.11 16.75 16.90 0.1M
2023-10-13 17.04 17.27 16.63 16.73 0.1M
2023-10-12 17.28 17.28 16.85 16.94 0.1M
2023-10-11 17.30 17.55 17.18 17.22 0.1M
2023-10-10 17.46 17.66 17.28 17.28 0.1M
2023-10-09 16.94 17.54 16.94 17.40 0.1M
2023-10-06 16.40 17.39 16.40 17.25 0.1M
2023-10-05 17.08 17.49 17.08 17.44 0.1M
2023-10-04 16.93 17.15 16.75 17.11 0.1M
2023-10-03 17.15 17.20 16.82 16.85 0.1M
2023-10-02 17.29 17.32 17.12 17.22 0.1M
2023-09-29 17.36 17.55 17.23 17.38 0.1M
2023-09-28 17.21 17.35 17.07 17.22 0.1M
2023-09-27 17.16 17.30 17.03 17.17 0.1M
2023-09-26 17.07 17.30 16.97 17.03 0.1M
2023-09-25 16.96 17.24 16.87 17.18 0.1M
2023-09-22 17.13 17.13 16.94 17.06 0.1M
2023-09-21 17.03 17.40 16.93 17.14 0.1M
2023-09-20 17.18 17.46 17.15 17.16 0.1M
2023-09-19 17.18 17.22 16.86 17.06 0.1M
2023-09-18 17.51 17.51 17.10 17.15 0.1M
2023-09-15 17.96 18.04 17.39 17.50 0.3M
2023-09-14 17.63 17.97 17.63 17.96 0.1M
2023-09-13 17.53 17.55 17.23 17.49 0.1M
2023-09-12 17.40 17.66 17.32 17.47 0.1M
2023-09-11 17.62 17.75 17.32 17.33 0.1M
2023-09-08 17.58 17.72 17.39 17.59 0.1M
2023-09-07 17.48 17.68 17.34 17.55 0.2M
2023-09-06 17.90 18.02 17.49 17.53 0.1M
2023-09-05 18.31 18.31 17.86 17.87 0.1M
2023-09-01 18.17 18.52 18.17 18.38 0.1M
2023-08-31 18.00 18.10 17.91 17.99 0.1M
2023-08-30 18.14 18.14 17.89 17.99 0.1M
2023-08-29 18.20 18.31 18.11 18.18 0.0M
2023-08-28 17.95 18.30 17.95 18.17 0.1M
2023-08-25 18.11 18.11 17.61 17.89 0.1M
2023-08-24 17.96 18.31 17.89 18.01 0.1M
2023-08-23 17.97 18.19 17.91 18.02 0.1M
2023-08-22 18.29 18.38 17.86 17.88 0.1M
2023-08-21 18.71 19.07 18.28 18.29 0.1M
2023-08-18 18.60 18.88 18.59 18.69 0.2M
2023-08-17 18.49 18.85 18.39 18.75 0.1M
2023-08-16 18.64 18.76 18.43 18.45 0.1M
2023-08-15 19.10 19.27 18.73 18.76 0.1M
2023-08-14 19.61 19.61 19.22 19.38 0.1M
2023-08-11 19.51 19.75 19.51 19.68 0.1M
2023-08-10 19.62 19.85 19.47 19.62 0.1M
2023-08-09 19.68 19.68 19.37 19.57 0.1M
2023-08-08 19.62 19.84 19.13 19.76 0.1M
2023-08-07 19.88 20.15 19.83 20.08 0.1M
2023-08-04 19.69 19.94 19.59 19.89 0.1M
2023-08-03 19.39 19.83 19.39 19.68 0.1M
2023-08-02 19.24 19.55 19.21 19.50 0.1M
2023-08-01 19.51 19.58 19.20 19.51 0.1M
2023-07-31 19.67 19.88 19.36 19.50 0.1M
2023-07-28 19.95 20.11 19.60 19.62 0.1M
2023-07-27 19.96 20.66 19.76 19.81 0.1M
2023-07-26 20.02 20.75 20.02 20.75 0.1M
2023-07-25 19.72 20.10 19.14 19.72 0.1M
2023-07-24 19.27 19.78 19.27 19.77 0.1M
2023-07-21 19.59 19.60 19.17 19.20 0.1M
2023-07-20 19.53 19.65 19.30 19.46 0.1M
2023-07-19 19.17 19.60 19.01 19.55 0.1M
2023-07-18 18.44 19.15 18.44 19.11 0.1M
2023-07-17 18.32 18.77 18.19 18.45 0.1M
2023-07-14 18.67 18.67 18.10 18.40 0.1M
2023-07-13 18.50 18.82 18.37 18.54 0.1M
2023-07-12 18.35 18.60 18.19 18.40 0.2M
2023-07-11 17.92 18.08 17.77 17.99 0.1M
2023-07-10 17.75 18.22 17.75 17.84 0.1M
2023-07-07 17.55 18.01 17.55 17.82 0.1M
2023-07-06 17.91 17.91 17.41 17.51 0.1M
2023-07-05 18.11 18.50 18.00 18.22 0.1M
2023-07-03 18.27 18.42 18.05 18.10 0.1M
2023-06-30 18.60 18.60 18.06 18.08 0.1M
2023-06-29 18.66 18.99 18.49 18.51 0.1M
2023-06-28 18.43 18.49 18.16 18.46 0.1M
2023-06-27 18.33 18.73 18.05 18.41 0.1M
2023-06-26 18.55 18.97 18.28 18.31 0.1M
2023-06-23 18.44 18.87 18.31 18.51 0.3M
2023-06-22 18.85 18.85 18.29 18.67 0.1M
2023-06-21 19.26 19.30 18.96 18.98 0.1M
2023-06-20 19.75 19.80 19.29 19.30 0.1M
2023-06-16 20.52 20.52 19.63 19.86 0.2M
2023-06-15 19.69 20.43 19.69 20.36 0.1M
2023-06-14 20.40 20.54 19.79 19.90 0.1M
2023-06-13 19.88 20.50 19.88 20.30 0.1M
2023-06-12 20.22 20.55 19.87 19.89 0.1M
2023-06-09 20.49 20.49 20.06 20.20 0.1M
2023-06-08 20.55 20.65 20.04 20.54 0.1M
2023-06-07 19.99 20.82 19.58 20.60 0.1M
2023-06-06 18.35 19.98 18.35 19.73 0.1M
2023-06-05 19.07 19.07 18.30 18.38 0.1M
2023-06-02 18.08 19.06 18.06 19.06 0.1M
2023-06-01 17.84 18.14 17.50 17.88 0.1M
2023-05-31 18.46 18.46 17.65 17.73 0.1M
2023-05-30 18.40 18.55 18.14 18.54 0.1M
2023-05-26 18.20 18.41 18.05 18.34 0.1M
2023-05-25 18.59 18.84 18.05 18.15 0.1M
2023-05-24 19.02 19.02 18.67 18.70 0.1M
2023-05-23 18.85 19.55 18.85 19.13 0.1M
2023-05-22 18.44 18.93 18.13 18.82 0.1M
2023-05-19 18.83 18.83 17.82 18.24 0.1M
2023-05-18 18.54 18.63 18.03 18.51 0.1M
2023-05-17 17.27 18.59 17.12 18.51 0.2M
2023-05-16 17.13 17.37 17.01 17.03 0.1M
2023-05-15 16.40 17.13 16.39 17.05 0.1M
2023-05-12 16.34 16.51 16.11 16.38 0.1M
2023-05-11 16.50 16.64 16.20 16.30 0.1M
2023-05-10 16.97 16.97 16.51 16.71 0.1M
2023-05-09 17.17 17.34 16.63 16.77 0.1M
2023-05-08 18.30 18.30 17.26 17.45 0.1M
2023-05-05 17.17 18.08 17.17 17.99 0.2M
2023-05-04 18.00 18.00 16.63 17.10 0.2M
2023-05-03 18.46 18.94 18.12 18.18 0.2M
2023-05-02 19.50 19.66 18.37 18.39 0.2M
2023-05-01 20.11 20.52 19.54 19.59 0.1M
2023-04-28 20.03 20.60 20.03 20.12 0.1M
2023-04-27 20.60 21.28 20.13 20.19 0.1M
2023-04-26 20.89 21.00 20.60 20.94 0.1M
2023-04-25 21.52 21.64 20.83 20.91 0.1M
2023-04-24 21.51 21.93 21.36 21.52 0.1M
2023-04-21 21.74 21.74 21.26 21.48 0.1M
2023-04-20 21.80 22.18 21.58 21.82 0.1M
2023-04-19 21.71 22.19 21.51 21.98 0.1M
2023-04-18 22.39 22.39 21.45 21.53 0.1M
2023-04-17 21.92 22.30 21.58 22.29 0.1M
2023-04-14 22.85 23.30 21.90 21.98 0.1M
2023-04-13 22.54 22.83 22.39 22.66 0.1M
2023-04-12 22.74 22.89 22.29 22.37 0.0M
2023-04-11 22.78 22.95 22.63 22.69 0.1M
2023-04-10 22.57 23.13 22.57 22.74 0.1M
2023-04-06 22.67 22.79 22.54 22.60 0.1M
2023-04-05 22.54 22.87 22.44 22.58 0.1M
2023-04-04 23.43 23.66 22.64 22.85 0.1M
2023-04-03 23.72 24.46 23.39 23.55 0.2M
2023-03-31 23.37 23.80 23.09 23.74 0.2M
2023-03-30 23.96 23.96 23.03 23.24 0.1M
2023-03-29 24.15 24.15 23.51 23.87 0.1M
2023-03-28 24.02 24.35 23.75 24.04 0.1M
2023-03-27 24.93 25.22 24.01 24.06 0.1M
2023-03-24 23.72 24.67 23.44 24.62 0.1M
2023-03-23 24.60 24.60 23.52 23.93 0.1M
2023-03-22 25.31 25.52 24.38 24.41 0.1M
2023-03-21 25.06 25.79 25.06 25.42 0.1M
2023-03-20 25.14 25.65 24.45 24.56 0.1M
2023-03-17 25.89 25.89 24.64 24.70 0.3M
2023-03-16 24.55 26.51 24.33 25.92 0.2M
2023-03-15 24.28 24.99 24.00 24.88 0.2M
2023-03-14 25.88 26.70 24.80 25.05 0.3M
2023-03-13 25.17 25.22 23.16 24.33 0.3M
2023-03-10 25.86 26.35 25.04 25.68 0.2M
2023-03-09 27.57 27.57 26.11 26.24 0.1M
2023-03-08 27.62 27.89 27.42 27.74 0.1M
2023-03-07 28.14 28.14 27.44 27.68 0.1M
2023-03-06 28.46 28.51 27.97 28.21 0.1M
2023-03-03 28.26 28.49 28.04 28.47 0.1M
2023-03-02 28.18 28.28 27.97 28.25 0.1M
2023-03-01 28.09 28.38 27.76 28.33 0.1M
2023-02-28 28.08 28.41 28.06 28.20 0.2M
2023-02-27 28.25 28.37 28.03 28.21 0.1M
2023-02-24 27.86 28.08 27.73 28.08 0.1M
2023-02-23 28.13 28.32 28.02 28.11 0.1M
2023-02-22 28.31 29.05 27.85 28.07 0.1M
2023-02-21 28.49 28.54 28.26 28.26 0.1M
2023-02-17 28.14 28.82 28.04 28.72 0.1M
2023-02-16 27.94 28.20 27.82 28.04 0.1M
2023-02-15 27.71 28.25 27.69 28.20 0.1M
2023-02-14 28.25 28.37 27.82 27.96 0.1M
2023-02-13 28.16 28.40 28.10 28.37 0.1M
2023-02-10 27.91 28.13 27.89 28.11 0.1M
2023-02-09 28.20 28.39 27.82 27.92 0.1M
2023-02-08 28.56 28.77 28.08 28.23 0.1M
2023-02-07 28.20 28.72 28.16 28.70 0.1M
2023-02-06 28.56 28.56 26.30 28.46 0.1M
2023-02-03 27.88 28.64 27.72 28.62 0.2M
2023-02-02 27.49 28.10 27.39 28.07 0.1M
2023-02-01 26.98 27.74 26.97 27.49 0.1M
2023-01-31 26.29 27.15 26.22 27.15 0.2M
2023-01-30 26.60 26.64 26.37 26.37 0.1M
2023-01-27 26.27 26.76 26.27 26.66 0.2M
2023-01-26 25.68 26.44 25.24 26.36 0.1M
2023-01-25 25.58 25.60 25.25 25.53 0.1M
2023-01-24 25.37 25.67 25.21 25.60 0.1M
2023-01-23 25.51 25.65 25.06 25.41 0.0M
2023-01-20 25.53 25.62 25.22 25.51 0.1M
2023-01-19 25.17 25.34 25.08 25.30 0.0M
2023-01-18 25.92 25.92 25.34 25.37 0.1M
2023-01-17 26.27 26.27 25.84 25.99 0.1M
2023-01-13 25.97 26.28 25.77 26.23 0.1M
2023-01-12 25.76 26.26 25.76 26.05 0.1M
2023-01-11 25.88 26.26 25.59 25.71 0.0M
2023-01-10 25.49 26.19 25.28 25.77 0.1M
2023-01-09 26.00 26.00 25.10 25.68 0.1M
2023-01-06 25.60 25.93 25.54 25.81 0.1M
2023-01-05 25.59 25.68 25.30 25.53 0.1M
2023-01-04 26.22 26.39 25.57 25.72 0.1M
2023-01-03 26.25 26.37 25.60 26.04 0.1M