YETI

YETI
🏛️ usa →
33.18
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
2021-12-31 81.99 83.58 80.61 82.83 0.9M
2021-12-30 81.83 83.45 81.83 82.38 0.6M
2021-12-29 81.79 82.41 80.75 81.70 0.9M
2021-12-28 82.32 83.88 81.11 81.32 1.0M
2021-12-27 83.91 84.68 83.30 83.97 0.6M
2021-12-23 82.44 83.60 81.23 83.44 0.8M
2021-12-22 83.06 83.71 81.55 82.40 0.4M
2021-12-21 80.69 83.39 80.31 82.66 0.9M
2021-12-20 80.48 80.99 77.51 79.70 1.2M
2021-12-17 80.19 83.18 78.66 81.75 2.0M
2021-12-16 88.19 89.75 80.50 81.05 2.0M
2021-12-15 88.57 88.64 85.20 88.19 0.7M
2021-12-14 86.68 88.52 85.40 88.01 0.8M
2021-12-13 89.56 89.74 85.51 87.35 1.0M
2021-12-10 91.04 91.61 88.26 89.97 0.5M
2021-12-09 93.00 94.40 90.48 90.63 0.6M
2021-12-08 90.44 93.97 89.64 93.04 0.7M
2021-12-07 87.15 90.87 87.14 90.54 0.9M
2021-12-06 85.43 86.56 83.56 85.55 0.9M
2021-12-03 90.16 90.31 84.66 85.59 1.3M
2021-12-02 87.74 89.41 85.05 88.93 1.0M
2021-12-01 93.34 94.88 87.08 87.18 1.1M
2021-11-30 94.98 95.24 89.27 92.16 1.3M
2021-11-29 98.37 98.58 95.10 95.39 0.5M
2021-11-26 94.61 98.06 94.27 96.87 0.4M
2021-11-24 94.50 97.02 93.25 96.73 0.5M
2021-11-23 99.22 99.70 94.50 96.04 1.2M
2021-11-22 103.50 103.96 97.85 99.83 0.8M
2021-11-19 104.66 107.10 102.88 103.22 1.0M
2021-11-18 103.27 104.15 102.28 103.82 0.6M
2021-11-17 104.86 105.88 101.47 102.70 0.9M
2021-11-16 101.86 105.24 101.15 104.36 0.8M
2021-11-15 98.98 102.15 98.71 102.09 1.1M
2021-11-12 97.12 98.61 95.59 98.06 1.4M
2021-11-11 99.59 99.59 94.95 96.61 2.1M
2021-11-10 104.36 106.18 102.01 103.20 1.1M
2021-11-09 104.95 107.20 104.82 106.13 0.8M
2021-11-08 107.87 108.36 104.81 104.93 1.1M
2021-11-05 107.00 108.82 105.51 107.73 0.9M
2021-11-04 104.47 106.97 104.40 106.74 0.6M
2021-11-03 102.20 105.09 102.06 104.37 0.8M
2021-11-02 100.51 101.70 99.15 101.65 0.6M
2021-11-01 98.78 100.52 97.60 100.39 0.5M
2021-10-29 95.04 98.62 94.73 98.33 0.9M
2021-10-27 94.23 95.05 92.69 92.72 0.6M
2021-10-26 94.62 95.93 93.67 93.99 0.5M
2021-10-25 93.00 95.16 92.99 94.46 0.6M
2021-10-22 93.21 93.74 92.48 93.04 0.6M
2021-10-21 90.19 93.14 90.17 92.72 0.5M
2021-10-20 90.64 91.95 89.19 89.66 0.4M
2021-10-19 88.99 90.51 88.23 89.95 0.5M
2021-10-18 87.85 88.83 87.29 88.60 0.6M
2021-10-15 89.70 90.20 88.08 88.13 0.6M
2021-10-14 86.55 89.58 86.50 89.45 1.4M
2021-10-13 85.35 86.22 84.37 85.42 0.8M
2021-10-12 84.36 85.89 82.95 84.74 1.0M
2021-10-11 84.78 85.56 83.70 83.75 0.8M
2021-10-08 86.98 87.69 83.57 84.78 1.2M
2021-10-07 86.96 89.12 86.88 87.17 0.9M
2021-10-06 83.66 85.88 82.44 85.55 1.0M
2021-10-05 84.58 86.26 83.78 84.83 1.1M
2021-10-04 85.50 85.85 82.71 84.51 0.8M
2021-10-01 86.50 86.78 84.04 85.98 1.0M
2021-09-30 87.56 88.17 85.18 85.69 1.0M
2021-09-29 90.13 90.34 87.60 87.78 0.7M
2021-09-28 91.33 91.85 86.79 88.80 1.4M
2021-09-27 94.95 95.43 91.17 92.43 1.2M
2021-09-24 96.96 97.41 94.33 95.97 1.2M
2021-09-23 98.61 100.11 97.77 98.89 0.8M
2021-09-22 96.55 99.30 96.55 97.99 0.9M
2021-09-21 96.99 98.05 95.37 97.01 0.6M
2021-09-20 96.83 98.06 95.32 96.26 0.7M
2021-09-17 100.52 101.39 98.73 99.03 3.1M
2021-09-16 101.30 102.82 100.27 100.50 0.9M
2021-09-15 99.57 101.66 99.01 101.33 1.0M
2021-09-14 99.21 100.82 98.53 99.57 0.7M
2021-09-13 100.88 101.28 97.10 99.09 0.7M
2021-09-10 100.02 102.32 99.73 99.78 0.6M
2021-09-09 97.04 100.64 96.92 99.54 0.7M
2021-09-08 96.50 97.77 94.73 96.63 0.8M
2021-09-07 101.31 102.70 97.00 97.12 0.9M
2021-09-03 99.29 100.53 98.56 100.47 0.5M
2021-09-02 100.63 101.74 99.37 100.02 0.6M
2021-09-01 99.65 100.55 97.90 100.11 0.6M
2021-08-31 101.92 101.92 98.64 99.34 0.5M
2021-08-30 101.70 103.24 101.04 101.56 0.4M
2021-08-27 101.19 102.70 100.77 101.78 0.7M
2021-08-26 101.37 102.08 99.31 101.19 0.6M
2021-08-25 100.45 102.04 99.67 101.78 0.7M
2021-08-24 97.50 99.87 97.50 99.58 0.5M
2021-08-23 99.50 100.07 96.91 97.24 0.8M
2021-08-20 96.77 98.65 96.51 98.64 0.6M
2021-08-19 95.04 97.02 94.15 96.37 0.7M
2021-08-18 97.66 99.00 96.46 96.64 0.6M
2021-08-17 101.01 101.19 96.19 97.74 1.1M
2021-08-16 101.81 102.26 99.20 102.18 0.6M
2021-08-13 102.00 102.20 101.21 102.00 0.5M
2021-08-12 102.00 102.34 100.47 102.00 0.6M
2021-08-11 101.93 102.96 101.00 102.25 0.5M
2021-08-10 101.05 103.27 100.10 101.95 0.8M
2021-08-09 101.80 102.68 99.84 101.36 0.7M
2021-08-06 105.61 105.62 101.05 101.32 0.9M
2021-08-05 99.71 104.69 98.36 104.61 1.8M
2021-08-04 99.81 102.32 99.68 99.72 1.3M
2021-08-03 98.08 101.41 97.16 100.07 1.7M
2021-08-02 98.07 99.21 97.22 97.61 1.1M
2021-07-30 96.55 98.68 95.62 96.33 0.7M
2021-07-29 97.43 98.93 96.70 96.77 0.8M
2021-07-28 96.50 97.18 94.70 96.48 0.4M
2021-07-27 97.09 97.55 94.44 96.02 0.5M
2021-07-26 96.67 98.79 96.18 97.56 0.5M
2021-07-23 95.06 97.84 94.42 97.34 1.1M
2021-07-22 92.93 93.99 92.30 93.81 0.4M
2021-07-21 91.91 94.08 91.91 92.84 0.6M
2021-07-20 88.44 92.50 88.00 91.80 0.7M
2021-07-19 85.68 89.01 84.00 87.90 0.7M
2021-07-16 90.89 91.50 87.35 87.57 0.6M
2021-07-15 89.98 90.99 88.65 90.19 0.6M
2021-07-14 93.75 96.62 90.70 91.00 0.8M
2021-07-13 92.75 93.15 91.73 92.32 0.4M
2021-07-12 92.57 93.72 90.69 93.09 0.6M
2021-07-09 91.22 92.29 90.43 91.65 0.6M
2021-07-08 90.62 91.71 87.86 90.33 0.7M
2021-07-07 91.74 92.97 90.53 92.19 0.4M
2021-07-06 93.22 93.22 90.03 91.86 1.0M
2021-07-02 93.15 93.98 91.96 92.89 0.5M
2021-07-01 92.13 94.12 92.13 93.15 0.7M
2021-06-30 92.82 93.02 91.56 91.82 0.8M
2021-06-29 92.22 94.18 91.44 92.84 0.7M
2021-06-28 92.44 92.72 90.75 92.19 0.8M
2021-06-25 89.11 93.30 89.11 92.07 11.0M
2021-06-24 90.17 90.50 87.33 88.88 1.0M
2021-06-23 90.04 90.70 89.05 89.43 0.8M
2021-06-22 88.48 90.08 87.50 89.94 0.8M
2021-06-21 85.99 89.23 85.56 88.61 1.0M
2021-06-18 88.13 88.80 85.08 85.83 2.2M
2021-06-17 89.86 90.00 85.56 88.65 1.3M
2021-06-16 92.40 92.40 88.66 90.22 1.3M
2021-06-15 94.42 94.73 91.67 92.54 0.8M
2021-06-14 95.30 95.75 93.80 94.46 1.1M
2021-06-11 92.11 95.00 91.70 94.97 0.8M
2021-06-10 95.00 95.76 91.10 91.54 1.4M
2021-06-09 93.50 94.98 92.21 94.76 2.0M
2021-06-08 93.34 94.21 91.95 93.66 1.8M
2021-06-07 86.90 92.80 86.90 92.62 2.1M
2021-06-04 86.45 87.78 85.69 86.71 0.9M
2021-06-03 87.06 87.31 85.40 86.45 1.2M
2021-06-02 87.77 87.84 86.39 87.30 0.8M
2021-06-01 88.16 89.08 87.57 88.00 0.8M
2021-05-28 87.62 87.91 85.73 87.60 1.1M
2021-05-27 88.31 88.96 86.78 87.80 1.1M
2021-05-26 86.49 88.04 85.94 87.62 1.0M
2021-05-25 87.00 87.46 84.70 85.75 2.2M
2021-05-24 87.77 91.55 87.43 87.48 2.3M
2021-05-21 86.57 86.86 85.68 86.58 1.7M
2021-05-20 84.50 85.60 83.75 85.51 1.0M
2021-05-19 83.99 84.58 82.08 84.45 1.5M
2021-05-18 86.57 87.19 85.77 86.20 2.1M
2021-05-17 88.49 88.49 84.40 86.01 2.1M
2021-05-14 85.91 88.77 84.25 88.55 2.5M
2021-05-13 82.00 85.95 78.64 85.82 3.6M
2021-05-12 85.74 87.16 80.69 81.42 2.5M
2021-05-11 86.27 88.09 84.07 87.53 1.7M
2021-05-10 90.45 90.65 87.58 88.22 1.3M
2021-05-07 88.62 90.54 88.48 89.78 1.0M
2021-05-06 87.00 88.15 85.67 88.11 1.1M
2021-05-05 88.22 88.94 85.82 86.70 1.0M
2021-05-04 87.96 88.20 86.03 87.57 1.3M
2021-05-03 86.71 87.57 85.85 87.17 0.9M
2021-04-30 87.29 87.56 84.58 85.42 1.2M
2021-04-29 88.86 89.00 86.42 88.20 0.7M
2021-04-28 87.32 87.76 86.01 87.62 0.8M
2021-04-27 88.52 89.60 87.50 88.34 0.8M
2021-04-26 89.70 89.70 86.82 87.99 0.9M
2021-04-23 86.86 89.08 86.84 87.83 1.3M
2021-04-22 87.06 88.88 85.09 85.84 1.5M
2021-04-21 82.51 86.64 82.00 85.85 1.1M
2021-04-20 86.00 87.37 81.51 83.23 1.5M
2021-04-19 85.70 87.40 83.72 85.15 1.6M
2021-04-16 85.43 87.72 84.90 86.81 1.8M
2021-04-15 84.15 84.96 81.58 84.50 0.9M
2021-04-14 83.01 85.02 82.45 83.57 1.2M
2021-04-13 84.80 85.39 81.59 82.69 1.2M
2021-04-12 78.61 84.96 78.61 84.28 3.7M
2021-04-09 76.57 79.73 76.20 79.00 1.6M
2021-04-08 75.99 77.03 74.84 76.92 0.9M
2021-04-07 74.53 77.14 73.79 75.28 1.1M
2021-04-06 73.99 78.40 73.48 75.06 2.9M
2021-04-05 74.96 74.96 71.92 72.88 0.8M
2021-04-01 73.38 75.31 72.85 73.78 0.7M
2021-03-31 72.21 73.34 71.57 72.21 0.9M
2021-03-30 71.32 71.87 70.13 71.42 0.7M
2021-03-29 71.73 73.62 70.37 70.87 0.8M
2021-03-26 70.24 72.49 69.23 72.44 0.9M
2021-03-25 65.97 69.54 65.25 69.22 1.0M
2021-03-24 71.33 71.33 66.34 66.60 1.5M
2021-03-23 74.68 75.69 70.42 70.80 1.3M
2021-03-22 75.14 76.77 74.14 75.04 1.2M
2021-03-19 73.95 75.80 72.73 75.03 1.6M
2021-03-18 74.45 75.52 72.38 73.01 1.4M
2021-03-17 72.67 75.32 71.60 75.24 1.1M
2021-03-16 74.06 74.18 71.35 72.90 0.8M
2021-03-15 71.75 73.92 71.43 73.77 1.4M
2021-03-12 69.14 71.42 67.68 71.29 0.9M
2021-03-11 69.19 70.87 68.21 70.02 2.1M
2021-03-10 69.69 70.80 67.58 67.80 1.6M
2021-03-09 70.83 71.71 68.80 68.90 1.0M
2021-03-08 65.43 69.37 64.60 68.08 1.2M
2021-03-05 65.87 65.97 60.75 65.63 1.4M
2021-03-04 68.12 68.52 62.63 65.09 1.8M
2021-03-03 70.34 71.48 68.50 69.34 0.9M
2021-03-02 71.45 71.64 69.53 69.76 0.9M
2021-03-01 70.43 72.10 69.79 71.17 0.9M
2021-02-26 68.51 69.53 66.58 68.77 1.4M
2021-02-25 70.20 71.91 66.85 67.42 1.4M
2021-02-24 72.92 73.44 70.60 70.67 0.9M
2021-02-23 69.56 73.54 67.98 73.41 1.6M
2021-02-22 74.46 75.88 71.12 71.67 2.1M
2021-02-19 71.95 75.18 71.10 74.99 2.1M
2021-02-18 68.04 71.58 67.70 71.25 1.5M
2021-02-17 69.48 69.50 66.26 67.65 2.3M
2021-02-16 73.19 73.89 68.57 69.48 1.7M
2021-02-12 74.25 75.00 71.86 73.04 1.7M
2021-02-11 70.65 75.47 69.37 71.78 3.4M
2021-02-10 78.92 79.42 76.37 78.00 1.5M
2021-02-09 76.32 78.48 75.96 77.22 1.0M
2021-02-08 75.01 76.48 74.46 75.62 0.8M
2021-02-05 72.66 73.73 71.28 72.92 0.9M
2021-02-04 68.60 72.21 68.31 72.07 1.0M
2021-02-03 67.30 68.01 66.40 67.65 1.0M
2021-02-02 67.70 68.73 65.75 66.96 1.2M
2021-02-01 66.58 67.33 64.80 67.14 0.8M
2021-01-29 69.18 69.63 65.56 65.82 0.9M
2021-01-28 68.87 69.96 67.93 68.97 0.8M
2021-01-27 67.01 71.40 65.50 68.05 1.6M
2021-01-26 70.75 70.79 66.82 67.83 0.9M
2021-01-25 70.73 72.23 68.79 70.06 1.1M
2021-01-22 71.65 71.99 69.26 70.21 0.9M
2021-01-21 72.54 72.79 70.65 71.65 1.0M
2021-01-20 69.92 72.11 68.02 71.35 18.6M
2021-01-19 67.84 71.96 67.54 69.17 3.9M
2021-01-15 74.49 75.80 73.00 74.01 1.0M
2021-01-14 79.08 80.89 77.45 77.50 0.8M
2021-01-13 78.76 79.86 77.65 77.84 0.6M
2021-01-12 75.90 78.19 75.22 78.04 0.7M
2021-01-11 72.99 76.74 71.48 75.95 0.7M
2021-01-08 73.49 74.35 72.23 73.48 0.5M
2021-01-07 71.75 73.93 71.27 72.56 0.9M
2021-01-06 69.24 72.92 69.24 71.29 1.0M
2021-01-05 68.03 70.04 68.03 69.62 0.6M
2021-01-04 70.25 70.25 67.50 68.48 0.9M