Univest

UVSP
🏛️ usa →
30.16
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 30.59 30.66 30.03 30.16 0.1M
2025-09-26 30.56 31.32 30.38 30.63 0.1M
2025-09-25 30.52 30.69 30.32 30.54 0.1M
2025-09-24 30.83 31.03 30.51 30.69 0.1M
2025-09-23 30.88 31.28 30.72 30.81 0.1M
2025-09-22 31.11 31.20 30.68 30.86 0.1M
2025-09-19 31.50 31.52 31.02 31.21 0.2M
2025-09-18 30.73 31.63 30.69 31.61 0.1M
2025-09-17 30.42 31.24 30.15 30.57 0.1M
2025-09-16 30.63 30.63 30.01 30.24 0.1M
2025-09-15 30.82 31.06 30.54 30.72 0.1M
2025-09-12 31.24 31.24 29.75 30.76 0.1M
2025-09-11 30.74 31.43 30.47 31.29 0.1M
2025-09-10 30.93 31.23 30.79 31.04 0.1M
2025-09-09 31.28 31.40 30.86 30.90 0.1M
2025-09-08 31.28 31.40 30.82 31.36 0.1M
2025-09-05 32.10 32.48 31.08 31.18 0.2M
2025-09-04 31.70 31.92 31.26 31.92 0.1M
2025-09-03 31.33 31.80 31.21 31.52 0.1M
2025-09-02 31.28 31.61 31.08 31.57 0.1M
2025-08-29 31.89 32.06 31.56 31.67 0.1M
2025-08-28 32.00 32.00 31.61 31.75 0.1M
2025-08-27 31.49 31.95 31.49 31.89 0.1M
2025-08-26 31.24 31.83 31.21 31.64 0.1M
2025-08-25 31.52 31.68 31.22 31.23 0.2M
2025-08-22 30.16 31.71 30.16 31.63 0.1M
2025-08-21 29.90 30.15 29.83 30.00 0.1M
2025-08-20 30.03 30.27 29.67 30.09 0.1M
2025-08-19 30.16 30.60 29.78 30.03 0.1M
2025-08-18 29.76 30.18 29.60 30.14 0.1M
2025-08-15 30.65 30.65 29.79 29.82 0.1M
2025-08-14 30.16 30.61 29.90 30.53 0.1M
2025-08-13 30.26 30.64 30.03 30.60 0.1M
2025-08-12 28.97 30.03 28.97 30.02 0.1M
2025-08-11 28.61 28.72 28.42 28.70 0.1M
2025-08-08 28.52 28.63 28.14 28.54 0.1M
2025-08-07 28.74 28.90 28.19 28.23 0.1M
2025-08-06 28.68 28.88 27.96 28.51 0.1M
2025-08-05 28.75 29.11 28.19 28.74 0.1M
2025-08-04 28.13 28.68 27.91 28.65 0.1M
2025-08-01 28.56 28.68 27.95 28.12 0.1M
2025-07-31 28.60 29.42 28.56 28.84 0.1M
2025-07-30 29.58 29.80 28.74 28.88 0.1M
2025-07-29 29.93 30.14 29.43 29.47 0.1M
2025-07-28 29.43 29.83 29.29 29.71 0.1M
2025-07-25 29.58 29.93 29.10 29.38 0.1M
2025-07-24 31.18 31.18 29.59 29.61 0.2M
2025-07-23 32.15 32.26 31.03 31.56 0.1M
2025-07-22 31.85 32.39 31.60 31.90 0.2M
2025-07-21 31.87 32.43 31.62 31.86 0.1M
2025-07-18 32.16 32.16 31.62 31.86 0.1M
2025-07-17 31.47 32.29 31.47 31.93 0.1M
2025-07-16 31.20 31.64 30.93 31.50 0.2M
2025-07-15 32.03 32.06 31.00 31.03 0.1M
2025-07-14 31.52 32.15 31.44 32.02 0.1M
2025-07-11 31.99 32.15 31.64 31.68 0.1M
2025-07-10 32.15 32.53 31.92 32.32 0.1M
2025-07-09 32.31 32.40 31.95 32.32 0.1M
2025-07-08 32.02 32.65 32.02 32.29 0.1M
2025-07-07 32.43 32.86 31.92 32.01 0.1M
2025-07-03 31.50 32.77 31.50 32.70 0.1M
2025-07-02 30.96 31.44 30.89 31.31 0.2M
2025-07-01 30.07 31.53 29.99 30.96 0.2M
2025-06-30 30.73 30.84 29.98 30.04 0.2M
2025-06-27 30.95 31.09 30.56 30.62 0.2M
2025-06-26 30.21 30.85 30.13 30.80 0.1M
2025-06-25 30.29 30.29 30.03 30.13 0.1M
2025-06-24 30.30 30.80 29.84 30.36 0.1M
2025-06-23 29.00 30.16 28.77 30.14 0.1M
2025-06-20 29.06 29.54 28.83 29.05 0.2M
2025-06-18 28.57 29.03 28.20 28.82 0.1M
2025-06-17 28.68 28.92 28.50 28.63 0.1M
2025-06-16 29.35 30.00 28.78 28.85 0.1M
2025-06-13 29.33 29.36 28.18 29.04 0.1M
2025-06-12 29.84 29.96 29.35 29.87 0.1M
2025-06-11 29.99 30.09 29.67 29.96 0.1M
2025-06-10 29.44 29.87 29.39 29.77 0.1M
2025-06-09 29.40 29.58 28.82 29.36 0.1M
2025-06-06 29.29 29.83 29.14 29.46 0.1M
2025-06-05 28.94 29.03 28.62 28.80 0.1M
2025-06-04 29.45 30.62 28.85 28.88 0.1M
2025-06-03 29.11 29.51 28.62 29.40 0.1M
2025-06-02 29.46 29.67 28.71 29.15 0.1M
2025-05-30 29.82 29.82 29.43 29.52 0.1M
2025-05-29 29.77 29.87 29.48 29.84 0.1M
2025-05-28 29.94 30.23 29.66 29.70 0.1M
2025-05-27 29.60 30.68 29.51 30.10 0.1M
2025-05-23 28.96 30.17 28.84 29.38 0.1M
2025-05-22 29.71 30.04 29.33 29.62 0.1M
2025-05-21 30.18 30.61 29.93 29.99 0.1M
2025-05-20 30.70 30.98 30.47 30.60 0.1M
2025-05-19 30.35 30.89 30.25 30.77 0.2M
2025-05-16 30.93 30.93 30.53 30.58 0.2M
2025-05-15 30.88 31.06 30.82 30.99 0.1M
2025-05-14 31.19 31.54 29.97 30.77 0.2M
2025-05-13 31.25 31.48 30.75 31.35 0.1M
2025-05-12 31.42 31.78 31.02 31.05 0.1M
2025-05-09 30.73 30.73 30.19 30.27 0.1M
2025-05-08 30.41 30.87 30.18 30.66 0.1M
2025-05-07 30.24 30.45 29.93 30.08 0.1M
2025-05-06 30.29 30.58 30.02 30.05 0.1M
2025-05-05 30.21 30.73 30.01 30.55 0.1M
2025-05-02 30.15 30.57 29.82 30.52 0.1M
2025-05-01 29.53 30.05 29.27 29.73 0.1M
2025-04-30 29.11 29.71 28.60 29.54 0.1M
2025-04-29 29.29 29.82 29.18 29.78 0.1M
2025-04-28 29.14 29.61 28.76 29.43 0.2M
2025-04-25 29.02 29.33 28.37 28.98 0.1M
2025-04-24 29.04 29.47 27.77 29.39 0.2M
2025-04-23 28.72 29.22 28.25 28.45 0.1M
2025-04-22 27.47 28.27 27.23 28.11 0.1M
2025-04-21 26.97 27.20 26.54 27.11 0.1M
2025-04-17 26.79 27.48 26.65 27.24 0.2M
2025-04-16 26.98 27.25 26.15 26.88 0.1M
2025-04-15 25.94 26.86 25.94 26.63 0.1M
2025-04-14 25.61 26.39 25.25 26.01 0.3M
2025-04-11 25.60 25.60 24.73 25.30 0.2M
2025-04-10 26.41 26.76 25.21 25.81 0.2M
2025-04-09 25.68 27.74 25.25 27.01 0.2M
2025-04-08 26.85 26.93 25.59 25.99 0.1M
2025-04-07 25.11 27.14 22.83 25.87 0.2M
2025-04-04 25.27 26.06 25.03 25.99 0.1M
2025-04-03 27.96 28.10 26.40 26.44 0.2M
2025-04-02 28.31 29.10 28.31 29.04 0.1M
2025-04-01 28.11 28.75 28.00 28.73 0.1M
2025-03-31 28.27 28.86 28.10 28.36 0.2M
2025-03-28 29.19 29.27 27.11 28.65 0.1M
2025-03-27 29.43 29.44 28.91 29.26 0.1M
2025-03-26 29.34 29.68 28.92 29.42 0.1M
2025-03-25 29.38 29.63 29.25 29.30 0.2M
2025-03-24 29.07 29.38 28.37 29.26 0.1M
2025-03-21 28.55 28.86 28.31 28.64 0.2M
2025-03-20 28.68 29.16 28.68 28.72 0.1M
2025-03-19 28.55 29.20 28.44 29.00 0.1M
2025-03-18 28.29 28.55 28.17 28.44 0.1M
2025-03-17 28.19 28.82 28.19 28.50 0.1M
2025-03-14 28.00 28.34 27.96 28.27 0.1M
2025-03-13 27.80 28.12 27.71 27.71 0.1M
2025-03-12 27.72 27.95 27.30 27.80 0.1M
2025-03-11 27.74 28.67 27.20 27.52 0.1M
2025-03-10 28.47 28.53 27.71 27.74 0.1M
2025-03-07 29.06 29.50 28.42 28.83 0.1M
2025-03-06 29.02 29.56 28.67 28.96 0.1M
2025-03-05 29.16 29.50 28.73 29.32 0.1M
2025-03-04 30.08 30.08 29.17 29.45 0.1M
2025-03-03 30.50 30.94 29.64 30.42 0.1M
2025-02-28 30.23 30.64 29.58 30.56 0.1M
2025-02-27 29.88 30.21 29.61 30.07 0.1M
2025-02-26 29.80 30.24 28.97 29.96 0.2M
2025-02-25 29.73 30.22 29.62 29.83 0.2M
2025-02-24 29.80 29.95 29.49 29.50 0.1M
2025-02-21 30.59 30.97 29.61 29.64 0.1M
2025-02-20 30.64 31.22 29.84 30.23 0.1M
2025-02-19 30.56 31.69 30.35 30.83 0.1M
2025-02-18 31.27 31.58 27.75 30.92 0.1M
2025-02-14 31.42 31.62 31.12 31.41 0.2M
2025-02-13 31.01 31.27 30.65 31.23 0.1M
2025-02-12 30.81 31.22 30.73 30.78 0.1M
2025-02-11 30.32 31.32 30.30 31.32 0.1M
2025-02-10 31.44 31.79 30.45 30.53 0.1M
2025-02-07 31.50 31.50 30.64 30.89 0.1M
2025-02-06 31.03 31.68 30.86 31.63 0.1M
2025-02-05 30.73 31.00 30.42 30.99 0.1M
2025-02-04 30.18 30.75 29.22 30.72 0.1M
2025-02-03 29.63 30.36 29.49 29.90 0.1M
2025-01-31 30.66 30.93 29.78 30.39 0.1M
2025-01-30 30.91 31.09 30.63 30.80 0.1M
2025-01-29 30.26 30.82 30.26 30.53 0.1M
2025-01-28 30.51 30.68 29.95 30.39 0.1M
2025-01-27 30.47 31.05 29.70 30.58 0.3M
2025-01-24 29.84 30.42 29.41 30.28 0.1M
2025-01-23 29.66 30.05 28.82 29.86 0.1M
2025-01-22 29.91 30.02 29.46 29.95 0.1M
2025-01-21 29.92 30.45 29.81 30.15 0.1M
2025-01-17 29.80 29.99 29.33 29.69 0.1M
2025-01-16 29.47 29.68 28.56 29.42 0.1M
2025-01-15 29.86 30.09 29.36 29.69 0.1M
2025-01-14 28.33 29.03 28.33 28.97 0.1M
2025-01-13 27.45 28.16 27.45 28.08 0.1M
2025-01-10 28.23 28.23 27.11 27.66 0.1M
2025-01-08 28.43 28.89 28.25 28.79 0.1M
2025-01-07 29.05 29.05 28.38 28.62 0.1M
2025-01-06 29.13 29.49 28.88 28.97 0.1M
2025-01-03 29.08 29.20 28.52 29.13 0.1M
2025-01-02 29.84 30.00 28.90 29.04 0.1M