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
2022-12-30 40.55 41.42 40.21 41.31 0.5M
2022-12-29 40.48 41.71 40.01 41.38 0.9M
2022-12-28 40.83 40.92 39.50 39.81 0.8M
2022-12-27 41.34 41.34 40.43 40.70 0.6M
2022-12-23 40.94 41.54 40.37 41.54 0.5M
2022-12-22 40.95 41.06 40.11 40.93 0.7M
2022-12-21 41.47 42.02 41.02 41.65 1.0M
2022-12-20 40.05 40.97 39.73 40.76 1.1M
2022-12-19 41.92 41.92 40.59 40.74 1.0M
2022-12-16 42.62 43.35 41.80 41.95 2.1M
2022-12-15 44.52 44.82 43.05 43.11 1.1M
2022-12-14 45.79 46.63 45.23 45.72 0.9M
2022-12-13 48.00 48.44 45.31 46.04 1.3M
2022-12-12 44.63 45.58 44.12 45.55 1.0M
2022-12-09 44.78 45.59 44.14 44.66 0.9M
2022-12-08 44.15 45.35 43.78 45.28 0.9M
2022-12-07 42.64 44.00 42.20 43.63 0.8M
2022-12-06 45.18 45.25 42.56 42.85 1.5M
2022-12-05 46.45 46.98 44.91 45.28 1.1M
2022-12-02 45.53 47.87 44.80 46.99 1.3M
2022-12-01 45.05 46.40 44.78 46.24 1.8M
2022-11-30 42.59 44.95 42.04 44.89 1.6M
2022-11-29 41.38 43.07 41.13 42.24 1.6M
2022-11-28 40.23 41.39 40.23 41.25 0.9M
2022-11-25 40.83 41.01 40.53 40.85 0.2M
2022-11-23 41.31 41.55 40.61 41.04 0.7M
2022-11-22 40.95 41.19 40.06 41.10 0.9M
2022-11-21 41.63 41.90 40.50 41.05 1.5M
2022-11-18 43.48 44.19 41.57 42.16 1.5M
2022-11-17 42.85 43.61 42.43 42.90 1.4M
2022-11-16 43.51 43.78 42.55 43.04 1.1M
2022-11-15 45.60 46.15 43.83 44.22 2.1M
2022-11-14 44.00 44.95 42.80 44.15 1.8M
2022-11-11 37.15 45.19 37.15 43.91 4.2M
2022-11-10 35.72 40.10 35.52 39.92 4.5M
2022-11-09 31.51 31.55 30.08 30.34 2.2M
2022-11-08 31.72 32.48 31.10 31.93 1.1M
2022-11-07 31.79 31.79 30.43 31.45 0.9M
2022-11-04 32.11 32.47 30.79 31.53 1.2M
2022-11-03 30.04 31.58 29.78 31.30 1.5M
2022-11-02 32.23 32.36 30.66 30.70 1.2M
2022-11-01 32.91 33.39 32.18 32.50 0.8M
2022-10-31 32.55 32.90 31.93 32.08 1.3M
2022-10-28 31.66 32.72 31.13 32.70 1.0M
2022-10-27 32.64 33.00 31.83 31.92 1.1M
2022-10-26 31.36 33.27 31.36 32.58 1.0M
2022-10-25 30.29 31.82 30.29 31.71 1.0M
2022-10-24 29.79 30.36 29.35 29.99 0.8M
2022-10-21 29.49 30.04 29.00 29.89 0.8M
2022-10-20 29.68 30.61 29.08 29.47 2.0M
2022-10-19 30.76 30.92 29.11 29.66 1.8M
2022-10-18 32.21 32.59 31.06 31.42 1.0M
2022-10-17 30.51 31.06 30.16 31.02 1.3M
2022-10-14 31.03 31.29 29.47 29.70 1.2M
2022-10-13 29.41 31.32 29.04 30.60 1.2M
2022-10-12 30.38 30.75 29.90 30.54 1.3M
2022-10-11 30.00 31.04 29.28 30.45 1.3M
2022-10-10 29.89 30.05 28.75 29.89 1.7M
2022-10-07 30.06 30.40 28.89 29.57 1.9M
2022-10-06 31.16 31.88 30.75 30.85 1.1M
2022-10-05 30.71 31.39 30.14 31.19 2.0M
2022-10-04 30.33 31.99 30.19 31.96 1.8M
2022-10-03 29.01 29.86 28.61 29.50 1.4M
2022-09-30 28.60 29.44 27.86 28.52 1.8M
2022-09-29 29.44 29.51 28.57 28.96 1.5M
2022-09-28 30.30 30.88 29.86 30.20 1.3M
2022-09-27 29.72 30.22 29.10 29.96 1.8M
2022-09-26 30.90 31.70 29.27 29.30 2.1M
2022-09-23 29.76 31.18 29.50 31.04 3.8M
2022-09-22 33.55 33.84 31.80 32.34 1.9M
2022-09-21 34.28 35.64 33.75 33.81 1.0M
2022-09-20 35.00 35.15 33.65 34.08 1.3M
2022-09-19 34.36 35.81 34.28 35.54 1.3M
2022-09-16 34.54 35.10 33.87 34.58 1.7M
2022-09-15 35.63 36.90 35.16 35.50 1.0M
2022-09-14 36.38 36.44 35.10 35.79 1.1M
2022-09-13 37.00 37.29 36.11 36.25 1.4M
2022-09-12 38.76 39.89 38.61 39.11 0.9M
2022-09-09 37.86 39.16 37.75 38.63 1.1M
2022-09-08 36.25 37.68 35.96 37.62 0.9M
2022-09-07 35.43 36.88 35.27 36.80 1.4M
2022-09-06 35.77 36.13 34.41 35.39 1.1M
2022-09-02 36.76 37.54 35.43 35.70 1.4M
2022-09-01 36.20 36.74 35.35 36.52 0.9M
2022-08-31 37.45 37.90 36.54 36.89 1.5M
2022-08-30 37.74 38.10 36.50 37.15 1.5M
2022-08-29 37.69 38.31 36.89 37.13 1.0M
2022-08-26 40.76 40.76 38.01 38.11 1.1M
2022-08-25 40.14 40.90 39.59 40.69 0.9M
2022-08-24 40.40 40.98 39.65 40.23 0.8M
2022-08-23 41.00 41.50 40.28 40.77 0.8M
2022-08-22 40.82 41.66 40.60 41.05 1.3M
2022-08-19 44.27 44.29 41.66 41.81 1.3M
2022-08-18 44.40 45.06 43.76 45.02 0.7M
2022-08-17 46.06 46.09 44.46 44.77 1.0M
2022-08-16 45.31 47.70 45.09 47.29 0.9M
2022-08-15 45.22 45.93 44.44 45.57 0.9M
2022-08-12 45.49 45.78 44.71 45.67 0.7M
2022-08-11 44.99 46.46 44.57 44.99 1.0M
2022-08-10 44.32 45.58 43.97 44.19 1.5M
2022-08-09 45.75 45.88 42.59 42.70 1.6M
2022-08-08 44.96 47.46 44.96 46.25 1.4M
2022-08-05 43.69 46.36 43.15 44.94 2.0M
2022-08-04 44.30 46.79 43.92 44.16 6.4M
2022-08-03 52.93 55.15 52.64 54.36 2.4M
2022-08-02 51.15 52.29 50.81 51.80 1.1M
2022-08-01 50.75 52.41 50.53 51.86 1.5M
2022-07-29 48.92 50.80 48.11 50.77 1.2M
2022-07-28 46.20 49.22 45.42 48.84 1.2M
2022-07-27 44.86 46.30 44.25 46.20 1.4M
2022-07-26 47.29 47.29 44.19 44.24 1.5M
2022-07-25 48.40 49.13 47.61 48.27 1.0M
2022-07-22 50.46 51.28 49.15 49.62 0.8M
2022-07-21 49.46 50.07 48.77 49.94 0.8M
2022-07-20 48.29 50.42 48.03 49.78 1.6M
2022-07-19 47.12 48.48 46.86 48.36 1.1M
2022-07-18 46.55 47.98 46.28 46.44 1.0M
2022-07-15 46.04 46.34 45.03 45.28 1.0M
2022-07-14 45.96 45.96 44.00 45.31 0.8M
2022-07-13 43.91 47.10 43.46 46.45 1.2M
2022-07-12 46.19 47.25 45.47 45.88 1.0M
2022-07-11 46.84 47.37 45.67 45.78 0.8M
2022-07-08 48.23 48.38 46.86 47.17 0.7M
2022-07-07 46.25 48.38 46.14 48.33 1.1M
2022-07-06 47.26 47.66 45.73 46.10 0.8M
2022-07-05 44.39 47.04 43.74 46.99 1.1M
2022-07-01 43.33 44.72 42.78 44.59 1.1M
2022-06-30 44.05 44.17 42.90 43.27 1.2M
2022-06-29 44.93 45.14 43.77 44.97 1.2M
2022-06-28 47.70 48.33 45.20 45.25 1.1M
2022-06-27 48.89 49.31 47.18 47.41 1.5M
2022-06-24 45.59 48.63 45.45 48.46 1.7M
2022-06-23 43.64 45.75 43.47 45.24 1.1M
2022-06-22 42.47 43.31 42.15 42.95 1.3M
2022-06-21 42.56 43.29 42.24 43.06 1.4M
2022-06-17 41.99 42.72 41.38 41.83 1.7M
2022-06-16 41.02 41.58 40.38 41.20 1.3M
2022-06-15 42.97 43.49 41.86 42.56 1.3M
2022-06-14 41.95 42.65 41.51 42.36 1.0M
2022-06-13 42.88 43.22 41.13 41.94 1.4M
2022-06-10 45.07 45.90 44.01 44.67 1.2M
2022-06-09 46.28 46.79 45.28 45.95 1.2M
2022-06-08 47.38 48.00 46.43 46.81 0.7M
2022-06-07 46.17 48.05 45.66 47.93 0.9M
2022-06-06 46.81 47.45 45.58 47.10 0.9M
2022-06-03 46.77 47.40 46.00 46.38 0.8M
2022-06-02 45.62 47.92 45.61 47.76 1.0M
2022-06-01 45.83 46.37 43.91 45.24 1.4M
2022-05-31 46.33 46.49 44.90 45.75 1.2M
2022-05-27 46.14 46.80 45.41 46.11 1.3M
2022-05-26 42.07 45.88 42.07 45.33 3.2M
2022-05-25 39.50 42.83 38.77 41.65 4.4M
2022-05-24 43.34 43.45 39.83 40.50 2.9M
2022-05-23 45.09 45.43 43.21 44.06 1.5M
2022-05-20 46.46 46.88 43.47 45.46 1.5M
2022-05-19 44.98 46.34 44.42 45.63 2.0M
2022-05-18 47.83 48.32 45.05 45.61 2.3M
2022-05-17 48.61 50.09 47.55 49.48 2.0M
2022-05-16 47.11 48.13 46.57 47.22 1.0M
2022-05-13 45.86 48.92 45.86 47.92 1.4M
2022-05-12 43.00 46.44 42.09 45.30 2.3M
2022-05-11 45.12 47.30 43.25 43.82 3.8M
2022-05-10 46.41 47.43 43.12 43.97 2.9M
2022-05-09 46.45 47.97 45.52 45.70 2.0M
2022-05-06 49.49 49.49 45.77 47.25 1.4M
2022-05-05 53.00 53.00 49.23 50.14 1.1M
2022-05-04 51.87 54.13 50.31 53.96 2.3M
2022-05-03 50.73 52.05 49.74 51.87 1.3M
2022-05-02 48.86 51.23 48.44 51.03 1.6M
2022-04-29 51.39 51.89 48.70 48.87 1.3M
2022-04-28 51.30 51.99 49.56 51.29 1.4M
2022-04-27 49.50 50.98 49.34 50.27 1.1M
2022-04-26 52.56 53.26 50.05 50.06 1.0M
2022-04-25 50.12 53.27 49.64 53.25 1.4M
2022-04-22 52.77 52.92 50.13 50.62 1.3M
2022-04-21 56.84 57.12 52.90 53.00 1.4M
2022-04-20 57.04 57.31 55.09 55.82 1.2M
2022-04-19 54.24 57.39 53.98 56.32 1.2M
2022-04-18 54.21 54.83 52.68 54.40 1.1M
2022-04-14 56.56 57.33 54.07 54.27 0.9M
2022-04-13 54.30 56.95 54.30 56.59 0.9M
2022-04-12 55.32 58.46 54.40 54.55 1.4M
2022-04-11 52.88 54.80 52.61 54.20 1.6M
2022-04-08 56.74 56.74 53.95 54.15 1.3M
2022-04-07 58.30 58.30 54.26 56.72 2.4M
2022-04-06 58.25 58.40 54.06 54.96 2.1M
2022-04-05 61.35 61.63 59.35 59.49 1.0M
2022-04-04 61.39 61.95 60.67 61.35 1.1M
2022-04-01 60.34 61.67 59.87 61.35 1.3M
2022-03-31 63.45 63.66 59.59 59.98 1.8M
2022-03-30 63.15 65.46 62.34 63.51 2.9M
2022-03-29 58.46 62.16 58.12 61.30 1.3M
2022-03-28 56.63 57.52 56.10 57.09 1.3M
2022-03-25 58.76 58.90 56.18 56.50 1.1M
2022-03-24 58.72 59.05 56.82 58.48 0.9M
2022-03-23 60.54 61.05 58.63 58.73 0.6M
2022-03-22 60.75 61.43 59.75 60.79 0.9M
2022-03-21 62.16 62.29 58.89 60.04 0.9M
2022-03-18 61.15 62.42 61.01 62.25 1.4M
2022-03-17 60.15 62.14 59.57 61.24 0.9M
2022-03-16 59.55 60.89 57.52 60.03 1.2M
2022-03-15 55.60 58.90 55.60 58.76 0.9M
2022-03-14 57.36 57.81 54.76 55.50 1.3M
2022-03-11 61.16 61.48 57.07 57.24 1.2M
2022-03-10 59.29 61.14 58.12 60.57 1.2M
2022-03-09 60.36 62.16 60.16 60.49 1.2M
2022-03-08 57.60 60.44 56.92 58.80 1.2M
2022-03-07 60.73 60.95 57.25 57.73 1.4M
2022-03-04 61.33 61.33 58.34 60.31 1.2M
2022-03-03 64.50 64.62 61.22 61.68 0.9M
2022-03-02 60.86 64.00 60.60 63.57 1.3M
2022-03-01 62.52 63.68 60.70 61.25 1.2M
2022-02-28 60.66 61.75 60.01 61.56 1.0M
2022-02-25 58.22 61.58 57.10 61.20 1.8M
2022-02-24 54.71 58.25 54.00 58.20 1.7M
2022-02-23 59.18 60.10 57.04 57.13 1.1M
2022-02-22 59.75 60.90 57.16 58.75 1.8M
2022-02-18 62.19 62.99 60.22 60.29 1.4M
2022-02-17 63.70 65.50 60.25 62.21 3.6M
2022-02-16 65.50 66.65 64.57 65.51 2.1M
2022-02-15 64.28 66.85 64.28 66.54 1.1M
2022-02-14 65.11 66.18 63.18 63.43 1.7M
2022-02-11 67.93 68.55 64.93 65.44 0.7M
2022-02-10 66.59 69.90 66.04 67.46 1.0M
2022-02-09 68.21 69.15 67.21 68.62 0.9M
2022-02-08 65.02 67.33 65.00 67.06 0.8M
2022-02-07 66.03 67.15 65.13 65.95 0.9M
2022-02-04 63.64 66.29 63.46 65.68 1.1M
2022-02-03 65.40 66.95 63.66 63.69 0.7M
2022-02-02 68.75 68.75 65.87 66.65 1.2M
2022-02-01 66.31 68.46 64.31 68.01 1.3M
2022-01-31 62.54 65.65 62.31 65.58 1.1M
2022-01-28 60.89 62.29 59.24 62.25 1.3M
2022-01-27 63.00 63.78 59.44 60.24 2.0M
2022-01-26 69.18 70.57 61.49 62.68 2.0M
2022-01-25 67.35 68.69 64.09 67.27 2.2M
2022-01-24 64.70 69.04 63.52 69.00 1.6M
2022-01-21 67.14 67.89 64.64 66.53 2.1M
2022-01-20 70.46 71.33 66.59 67.08 1.4M
2022-01-19 69.37 70.28 67.82 69.50 1.6M
2022-01-18 69.47 69.88 68.12 68.57 1.9M
2022-01-14 71.36 71.89 68.30 70.78 1.3M
2022-01-13 74.94 75.43 72.37 72.83 0.8M
2022-01-12 75.13 76.86 74.04 74.31 0.8M
2022-01-11 74.49 75.08 73.44 75.00 0.7M
2022-01-10 72.79 74.81 71.29 74.72 1.3M
2022-01-07 75.77 76.62 73.06 74.27 1.1M
2022-01-06 75.00 77.79 73.02 76.03 0.9M
2022-01-05 79.83 80.15 75.52 75.68 1.4M
2022-01-04 80.56 81.18 78.16 80.56 1.1M
2022-01-03 82.91 83.00 80.37 81.23 0.9M