Webull

BULL
🏛️ usa →
14.78
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
2025-09-30 15.35 16.04 14.62 14.78 20.4M
2025-09-29 15.40 15.76 14.85 15.55 25.3M
2025-09-26 15.22 15.41 14.31 15.16 35.6M
2025-09-25 13.67 14.81 13.31 14.64 24.5M
2025-09-24 14.32 14.74 13.85 13.97 17.3M
2025-09-23 14.30 14.61 13.72 14.00 21.5M
2025-09-22 13.29 14.34 13.16 14.10 19.3M
2025-09-19 12.78 13.47 12.66 13.29 15.8M
2025-09-18 12.76 12.98 12.57 12.74 14.5M
2025-09-17 12.98 13.08 12.54 12.61 9.0M
2025-09-16 13.15 13.22 12.69 13.05 7.5M
2025-09-15 13.40 13.55 13.06 13.15 6.5M
2025-09-12 13.75 13.92 13.14 13.35 12.2M
2025-09-11 13.06 13.64 13.06 13.60 5.9M
2025-09-10 13.57 13.97 12.99 13.00 8.3M
2025-09-09 13.38 13.56 13.26 13.54 4.9M
2025-09-08 12.83 13.61 12.83 13.39 8.2M
2025-09-05 13.26 13.35 12.56 12.93 9.8M
2025-09-04 13.04 13.44 12.94 13.28 7.8M
2025-09-03 13.60 13.65 12.87 13.01 8.5M
2025-09-02 13.15 13.56 12.76 13.45 11.0M
2025-08-29 14.89 14.91 13.54 13.59 20.4M
2025-08-28 14.60 14.75 14.28 14.67 13.9M
2025-08-27 14.88 14.96 14.35 14.44 7.9M
2025-08-26 15.00 15.30 14.75 15.00 6.7M
2025-08-25 15.37 15.64 14.93 14.96 8.2M
2025-08-22 14.01 15.52 13.81 15.41 11.0M
2025-08-21 14.17 14.46 13.91 14.27 4.9M
2025-08-20 14.85 14.87 14.05 14.34 11.4M
2025-08-19 16.00 16.32 14.93 14.93 12.2M
2025-08-18 16.29 17.08 15.55 15.97 17.6M
2025-08-15 15.63 16.13 15.05 16.01 12.0M
2025-08-14 14.83 15.85 14.67 15.45 10.0M
2025-08-13 15.67 16.05 15.00 15.02 10.9M
2025-08-12 15.19 15.86 15.05 15.63 9.7M
2025-08-11 15.25 16.41 14.86 14.88 16.7M
2025-08-08 15.38 15.73 14.76 15.00 9.2M
2025-08-07 15.73 15.90 15.06 15.32 11.1M
2025-08-06 14.78 16.14 14.72 15.41 16.9M
2025-08-05 14.32 15.25 14.26 14.84 11.3M
2025-08-04 13.44 14.43 13.38 14.29 10.6M
2025-08-01 13.47 13.70 13.05 13.33 12.5M
2025-07-31 13.89 14.41 13.62 14.19 13.4M
2025-07-30 13.87 14.29 13.70 13.95 13.7M
2025-07-29 15.25 15.48 13.65 13.69 23.9M
2025-07-28 16.15 16.34 15.40 15.72 12.2M
2025-07-25 15.86 16.65 15.32 16.05 16.6M
2025-07-24 17.74 18.32 15.91 16.09 22.5M
2025-07-23 17.20 17.91 16.29 17.74 29.5M
2025-07-22 14.72 17.05 14.35 16.97 27.7M
2025-07-21 15.44 16.60 14.58 14.62 30.8M
2025-07-18 14.65 17.22 14.38 16.89 55.3M
2025-07-17 13.40 14.52 12.92 14.43 26.4M
2025-07-16 12.18 12.95 11.95 12.90 10.2M
2025-07-15 12.84 12.92 12.10 12.13 8.6M
2025-07-14 12.38 13.13 12.34 12.81 6.6M
2025-07-11 12.59 12.74 12.37 12.48 6.2M
2025-07-10 13.21 13.40 12.73 12.81 8.0M
2025-07-09 12.88 13.50 12.30 13.23 14.1M
2025-07-08 12.78 13.22 12.51 12.85 9.6M
2025-07-07 12.66 12.96 11.91 12.72 18.2M
2025-07-03 14.60 15.15 13.92 14.30 28.8M
2025-07-02 12.53 14.30 12.31 14.01 26.6M
2025-07-01 12.41 12.91 12.03 12.56 22.1M
2025-06-30 10.87 12.06 10.82 11.96 15.9M
2025-06-27 11.27 11.51 10.72 10.83 7.3M
2025-06-26 10.82 11.48 10.81 11.31 6.3M
2025-06-25 11.70 11.75 10.77 10.92 9.0M
2025-06-24 10.57 11.42 10.54 11.20 8.8M
2025-06-23 10.53 10.66 10.26 10.42 3.8M
2025-06-20 10.93 10.93 10.55 10.60 4.3M
2025-06-18 10.35 10.99 10.27 10.77 5.1M
2025-06-17 10.50 10.73 10.37 10.38 2.5M
2025-06-16 10.37 10.77 10.24 10.69 5.2M
2025-06-13 10.47 10.70 10.18 10.39 5.3M
2025-06-12 10.79 10.91 10.54 10.71 3.9M
2025-06-11 10.82 11.37 10.76 10.91 7.0M
2025-06-10 11.32 11.73 10.70 10.85 15.3M
2025-06-09 11.04 11.04 10.55 10.71 6.3M
2025-06-06 10.48 11.13 10.45 10.96 8.5M
2025-06-05 11.33 11.39 10.32 10.42 11.2M
2025-06-04 10.81 11.25 10.37 11.14 11.4M
2025-06-03 11.30 11.38 10.89 10.95 8.9M
2025-06-02 11.58 11.62 11.13 11.44 7.9M
2025-05-30 12.17 12.24 11.54 11.68 10.8M
2025-05-29 12.91 13.00 12.35 12.44 10.4M
2025-05-28 13.38 14.25 13.05 13.22 20.0M
2025-05-27 12.53 13.24 11.85 13.21 11.9M
2025-05-23 12.76 12.89 12.15 12.30 12.5M
2025-05-22 12.72 13.72 12.57 13.50 17.9M
2025-05-21 12.22 13.53 12.07 12.59 16.1M
2025-05-20 12.70 13.19 12.01 12.21 16.3M
2025-05-19 12.02 12.17 11.61 11.91 5.2M
2025-05-16 13.20 13.37 12.17 12.41 12.1M
2025-05-15 13.31 13.40 12.20 12.29 7.3M
2025-05-14 14.14 14.19 13.26 13.52 9.2M
2025-05-13 14.15 14.38 13.66 13.99 8.0M
2025-05-12 15.61 16.00 13.88 14.09 12.6M
2025-05-09 17.96 18.85 16.13 16.41 10.1M
2025-05-08 16.61 18.70 15.73 18.10 13.4M
2025-05-07 14.94 17.65 14.25 16.25 21.2M
2025-05-06 15.36 15.84 14.41 14.94 9.7M
2025-05-05 15.48 16.70 14.10 14.55 10.7M
2025-05-02 13.60 16.35 13.10 15.96 12.4M
2025-05-01 14.71 14.95 13.09 13.54 5.8M
2025-04-30 13.96 15.25 13.41 13.89 7.0M
2025-04-29 14.73 16.10 13.75 14.43 7.3M
2025-04-28 18.21 18.22 14.95 15.45 6.2M
2025-04-25 19.60 19.60 16.90 17.27 5.4M
2025-04-24 20.86 21.65 18.85 19.50 3.6M
2025-04-23 26.88 27.50 20.53 21.57 5.6M
2025-04-22 23.55 33.33 22.51 23.48 9.8M
2025-04-21 24.23 27.30 21.85 24.62 3.7M
2025-04-17 37.86 38.61 25.83 26.33 3.9M
2025-04-16 40.41 52.69 34.50 36.22 9.3M
2025-04-15 49.80 59.21 39.10 40.90 12.0M
2025-04-14 27.64 79.56 26.02 62.90 36.9M
2025-04-11 16.00 16.69 9.54 13.25 3.9M