Universal Technical Institute

UTI
🏛️ usa →
30.47
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 27.22 27.34 27.22 27.34 2.7K
09:31 27.36 27.36 27.36 27.36 1.1K
09:35 27.35 27.35 27.35 27.35 0.5K
09:37 27.33 27.33 27.33 27.33 0.2K
09:38 27.33 27.36 27.33 27.36 2.6K
09:40 27.34 27.43 27.34 27.43 1.4K
09:41 27.46 27.46 27.46 27.46 0.1K
09:42 27.39 27.39 27.39 27.39 1.3K
09:44 27.38 27.38 27.38 27.38 0.8K
09:45 27.49 27.49 27.49 27.49 1.4K
09:47 27.47 27.47 27.38 27.38 1.8K
09:48 27.36 27.36 27.36 27.36 0.1K
09:49 27.38 27.38 27.38 27.38 0.1K
09:50 27.36 27.36 27.36 27.36 0.4K
09:52 27.27 27.27 27.27 27.27 0.5K
09:55 27.35 27.35 27.35 27.35 0.5K
09:57 27.35 27.35 27.35 27.35 0.3K
09:58 27.43 27.43 27.43 27.43 1.5K
10:04 27.40 27.40 27.40 27.40 0.8K
10:06 27.48 27.48 27.48 27.48 0.4K
10:08 27.48 27.48 27.48 27.48 0.1K
10:09 27.43 27.43 27.42 27.42 0.5K
10:11 27.50 27.50 27.50 27.50 0.2K
10:12 27.52 27.52 27.50 27.50 2.4K
10:13 27.46 27.46 27.46 27.46 1.5K
10:15 27.46 27.50 27.46 27.50 3.6K
10:18 27.59 27.59 27.59 27.59 0.5K
10:19 27.64 27.64 27.64 27.64 0.7K
10:22 27.67 27.67 27.67 27.67 0.6K
10:23 27.70 27.70 27.70 27.70 1.0K
10:24 27.71 27.71 27.71 27.71 0.1K
10:25 27.71 27.71 27.71 27.71 0.5K
10:26 27.70 27.73 27.70 27.70 0.8K
10:28 27.72 27.72 27.72 27.72 0.4K
10:29 27.72 27.74 27.72 27.74 10.1K
10:30 27.73 27.73 27.69 27.69 2.2K
10:31 27.70 27.74 27.70 27.74 1.0K
10:33 27.77 27.77 27.74 27.75 0.8K
10:34 27.75 27.75 27.75 27.75 0.5K
10:36 27.77 27.79 27.77 27.79 1.3K
10:37 27.83 27.83 27.83 27.83 0.2K
10:38 27.88 27.88 27.88 27.88 3.5K
10:42 27.91 27.91 27.83 27.83 11.4K
10:44 27.83 27.83 27.83 27.83 1.1K
10:46 27.84 27.84 27.84 27.84 0.1K
10:47 27.84 27.84 27.84 27.84 0.8K
10:50 27.86 27.86 27.85 27.85 0.4K
10:51 27.83 27.83 27.83 27.83 0.4K
10:53 27.80 27.80 27.80 27.80 1.3K
10:56 27.77 27.77 27.75 27.75 0.5K
10:57 27.77 27.79 27.77 27.79 19.3K
10:58 27.75 27.75 27.75 27.75 0.8K
10:59 27.79 27.79 27.79 27.79 0.3K
11:00 27.80 27.80 27.80 27.80 0.5K
11:02 27.85 27.85 27.85 27.85 0.6K
11:03 27.86 27.86 27.86 27.86 0.5K
11:06 27.85 27.85 27.85 27.85 0.1K
11:07 27.83 27.84 27.83 27.84 1.9K
11:10 27.83 27.83 27.82 27.82 1.0K
11:11 27.81 27.82 27.81 27.82 3.9K
11:16 27.90 27.90 27.90 27.90 0.9K
11:17 27.92 27.92 27.92 27.92 1.0K
11:20 27.98 28.00 27.98 28.00 6.0K
11:25 27.98 28.01 27.98 28.01 2.3K
11:26 28.03 28.03 28.03 28.03 1.0K
11:27 28.05 28.05 28.05 28.05 0.4K
11:28 28.10 28.11 28.10 28.11 1.8K
11:30 28.09 28.09 28.09 28.09 0.5K
11:31 28.10 28.10 28.04 28.04 3.5K
11:32 28.02 28.05 28.02 28.05 2.2K
11:34 28.05 28.05 28.05 28.05 0.6K
11:35 28.05 28.05 28.04 28.04 0.9K
11:38 28.10 28.11 28.10 28.11 1.3K
11:39 28.11 28.21 28.11 28.21 3.6K
11:40 28.22 28.22 28.22 28.22 4.9K
11:41 28.25 28.25 28.22 28.23 1.6K
11:42 28.22 28.22 28.21 28.21 3.2K
11:43 28.18 28.18 28.18 28.18 3.9K
11:45 28.18 28.18 28.15 28.15 26.8K
11:46 28.18 28.18 28.14 28.14 5.5K
11:47 28.14 28.14 28.14 28.14 0.3K
11:48 28.16 28.16 28.16 28.16 0.4K
11:50 28.17 28.17 28.17 28.17 2.7K
11:52 28.14 28.16 28.13 28.14 5.4K
11:54 28.13 28.13 28.13 28.13 0.2K
11:55 28.13 28.13 28.10 28.10 2.5K
11:56 28.06 28.08 28.06 28.08 2.3K
11:57 28.05 28.05 28.05 28.05 1.0K
11:58 28.06 28.06 28.06 28.06 0.3K
11:59 28.09 28.09 28.09 28.09 0.2K
12:00 28.06 28.09 28.06 28.09 1.3K
12:01 28.10 28.10 28.10 28.10 0.2K
12:02 28.09 28.09 28.09 28.09 0.2K
12:03 28.09 28.13 28.09 28.10 2.7K
12:05 28.09 28.09 28.09 28.09 0.8K
12:06 28.07 28.08 27.97 27.97 22.1K
12:07 27.97 27.97 27.97 27.97 2.0K
12:09 28.05 28.05 28.05 28.05 0.4K
12:12 28.04 28.04 28.04 28.04 0.2K
12:13 28.01 28.06 28.01 28.05 0.3K
12:14 28.03 28.03 28.03 28.03 0.7K
12:15 28.02 28.02 28.02 28.02 2.8K
12:16 28.02 28.02 28.02 28.02 0.8K
12:17 27.98 28.00 27.98 28.00 1.7K
12:18 28.01 28.02 28.01 28.02 1.2K
12:20 28.00 28.00 28.00 28.00 0.9K
12:21 27.94 27.97 27.94 27.97 0.6K
12:22 27.96 27.96 27.96 27.96 0.3K
12:23 27.98 27.98 27.98 27.98 0.4K
12:24 27.99 27.99 27.99 27.99 0.7K
12:26 27.93 27.93 27.93 27.93 0.1K
12:27 27.96 27.96 27.96 27.96 0.7K
12:29 27.97 27.97 27.97 27.97 0.1K
12:30 27.99 27.99 27.99 27.99 0.6K
12:32 27.97 27.99 27.97 27.99 1.3K
12:33 28.03 28.03 28.03 28.03 0.5K
12:34 28.00 28.00 28.00 28.00 1.1K
12:35 28.01 28.01 27.98 27.98 0.6K
12:36 28.00 28.00 28.00 28.00 1.1K
12:39 28.01 28.01 28.01 28.01 0.3K
12:40 28.00 28.00 27.98 27.99 4.1K
12:41 27.99 27.99 27.99 27.99 1.1K
12:43 28.00 28.00 28.00 28.00 0.1K
12:44 28.00 28.02 28.00 28.02 0.4K
12:45 28.02 28.02 28.02 28.02 0.6K
12:48 28.01 28.01 28.01 28.01 0.5K
12:49 28.01 28.01 28.01 28.01 0.5K
12:52 28.01 28.03 28.01 28.03 1.4K
12:53 28.07 28.07 28.07 28.07 0.2K
12:54 28.09 28.09 28.09 28.09 0.1K
12:55 28.09 28.09 28.09 28.09 0.6K
12:57 28.09 28.09 28.09 28.09 0.2K
12:58 28.05 28.08 28.05 28.08 1.0K
13:02 28.04 28.04 28.00 28.00 9.4K
13:03 28.03 28.05 28.03 28.05 0.6K
13:04 28.01 28.03 28.01 28.03 0.5K
13:05 28.05 28.05 28.05 28.05 0.2K
13:06 28.03 28.03 28.03 28.03 0.2K
13:07 28.03 28.03 28.03 28.03 0.5K
13:09 28.03 28.03 28.03 28.03 1.1K
13:10 28.04 28.05 28.04 28.05 2.1K
13:11 28.04 28.04 28.04 28.04 0.3K
13:12 28.04 28.04 28.04 28.04 1.2K
13:13 28.09 28.12 28.09 28.12 0.6K
13:14 28.11 28.11 28.11 28.11 0.1K
13:16 28.11 28.11 28.11 28.11 0.1K
13:17 28.14 28.14 28.14 28.14 1.1K
13:19 28.11 28.12 28.11 28.12 0.6K
13:20 28.12 28.12 28.12 28.12 0.4K
13:21 28.08 28.09 28.08 28.09 3.0K
13:22 28.07 28.07 28.04 28.04 2.1K
13:24 28.02 28.02 28.02 28.02 1.4K
13:25 28.04 28.04 28.04 28.04 0.8K
13:28 28.08 28.08 28.07 28.07 0.7K
13:29 28.07 28.07 28.07 28.07 0.6K
13:32 28.08 28.08 28.08 28.08 0.3K
13:33 28.06 28.08 28.06 28.08 0.5K
13:34 28.08 28.08 28.08 28.08 0.4K
13:35 28.06 28.07 28.05 28.07 3.0K
13:36 28.06 28.06 28.06 28.06 0.2K
13:38 28.06 28.07 28.06 28.07 1.4K
13:42 28.05 28.05 28.05 28.05 0.2K
13:43 28.08 28.08 28.04 28.08 2.9K
13:44 28.09 28.09 28.07 28.07 0.7K
13:45 28.10 28.10 28.10 28.10 1.1K
13:46 28.11 28.11 28.11 28.11 0.2K
13:47 28.16 28.16 28.16 28.16 1.9K
13:48 28.15 28.15 28.15 28.15 1.3K
13:51 28.17 28.20 28.17 28.20 1.4K
13:55 28.19 28.19 28.19 28.19 1.2K
13:56 28.20 28.20 28.20 28.20 0.4K
13:57 28.20 28.20 28.20 28.20 1.4K
13:58 28.26 28.27 28.26 28.27 3.8K
13:59 28.24 28.24 28.24 28.24 1.5K
14:00 28.23 28.23 28.23 28.23 2.3K
14:01 28.33 28.33 28.33 28.33 2.2K
14:03 28.34 28.37 28.34 28.37 5.1K
14:04 28.38 28.38 28.38 28.38 1.6K
14:06 28.41 28.42 28.41 28.42 1.0K
14:07 28.44 28.44 28.39 28.39 3.5K
14:08 28.39 28.40 28.39 28.39 2.7K
14:11 28.41 28.42 28.41 28.42 3.3K
14:12 28.45 28.45 28.37 28.37 6.1K
14:13 28.36 28.36 28.36 28.36 1.9K
14:14 28.39 28.39 28.39 28.39 1.7K
14:17 28.42 28.42 28.42 28.42 0.2K
14:18 28.42 28.43 28.42 28.43 0.5K
14:19 28.42 28.42 28.42 28.42 1.5K
14:20 28.41 28.41 28.39 28.41 2.7K
14:21 28.43 28.46 28.43 28.46 2.8K
14:22 28.45 28.45 28.45 28.45 0.7K
14:23 28.46 28.46 28.46 28.46 0.5K
14:24 28.46 28.51 28.46 28.51 3.4K
14:25 28.51 28.58 28.51 28.58 6.7K
14:26 28.56 28.56 28.56 28.56 1.7K
14:27 28.57 28.57 28.57 28.57 0.2K
14:28 28.57 28.59 28.49 28.50 7.5K
14:29 28.49 28.55 28.49 28.55 2.6K
14:31 28.57 28.57 28.57 28.57 0.5K
14:32 28.58 28.58 28.53 28.55 8.4K
14:35 28.57 28.57 28.57 28.57 1.0K
14:36 28.60 28.60 28.60 28.60 1.2K
14:37 28.61 28.62 28.61 28.61 2.6K
14:39 28.63 28.63 28.62 28.62 5.8K
14:40 28.62 28.63 28.62 28.63 0.4K
14:41 28.62 28.63 28.62 28.63 3.9K
14:43 28.64 28.65 28.64 28.65 1.0K
14:45 28.68 28.73 28.68 28.73 5.0K
14:46 28.70 28.70 28.67 28.69 4.3K
14:47 28.66 28.66 28.66 28.66 2.1K
14:48 28.69 28.69 28.68 28.68 3.2K
14:49 28.68 28.69 28.68 28.68 6.6K
14:50 28.72 28.72 28.72 28.72 2.7K
14:51 28.69 28.72 28.69 28.69 4.2K
14:52 28.71 28.71 28.71 28.71 0.3K
14:53 28.61 28.61 28.61 28.61 3.5K
14:54 28.61 28.61 28.59 28.59 2.2K
14:55 28.59 28.61 28.59 28.61 0.9K
14:56 28.60 28.60 28.58 28.58 6.8K
14:58 28.64 28.64 28.64 28.64 1.4K
14:59 28.64 28.64 28.59 28.59 3.3K
15:00 28.57 28.57 28.57 28.57 0.3K
15:01 28.57 28.60 28.57 28.58 3.5K
15:04 28.58 28.59 28.58 28.59 1.7K
15:06 28.62 28.65 28.62 28.64 1.6K
15:07 28.64 28.64 28.64 28.64 0.2K
15:08 28.64 28.64 28.61 28.61 5.8K
15:09 28.60 28.62 28.60 28.62 1.8K
15:10 28.60 28.60 28.60 28.60 0.1K
15:11 28.62 28.66 28.62 28.66 2.9K
15:13 28.67 28.67 28.65 28.65 1.9K
15:14 28.67 28.67 28.67 28.67 0.4K
15:15 28.68 28.68 28.68 28.68 0.4K
15:16 28.67 28.67 28.67 28.67 4.9K
15:17 28.71 28.71 28.71 28.71 6.8K
15:20 28.68 28.72 28.68 28.72 4.8K
15:21 28.71 28.72 28.71 28.71 2.7K
15:22 28.71 28.72 28.71 28.72 2.7K
15:23 28.74 28.74 28.74 28.74 2.4K
15:24 28.75 28.77 28.75 28.77 1.6K
15:25 28.77 28.77 28.77 28.77 3.3K
15:26 28.77 28.78 28.77 28.78 1.2K
15:27 28.84 28.84 28.84 28.84 6.4K
15:28 28.84 28.85 28.84 28.85 6.9K
15:29 28.84 28.85 28.83 28.83 17.4K
15:31 28.83 28.83 28.81 28.82 7.6K
15:32 28.88 28.92 28.88 28.90 2.1K
15:33 28.90 28.90 28.89 28.89 1.2K
15:34 28.91 28.91 28.88 28.91 0.8K
15:35 28.89 28.93 28.89 28.93 6.1K
15:36 28.94 28.94 28.94 28.94 3.3K
15:37 28.96 28.96 28.95 28.96 4.9K
15:38 28.95 28.95 28.95 28.95 0.6K
15:39 28.95 28.95 28.95 28.95 1.7K
15:40 28.95 28.95 28.91 28.91 8.1K
15:41 28.92 28.93 28.92 28.93 3.2K
15:42 28.92 28.92 28.90 28.92 7.8K
15:43 28.90 28.92 28.90 28.92 2.0K
15:44 28.93 28.93 28.92 28.92 1.9K
15:45 28.92 28.93 28.92 28.93 1.2K
15:46 28.93 28.93 28.87 28.87 6.9K
15:47 28.86 28.86 28.85 28.85 2.2K
15:48 28.81 28.85 28.81 28.83 9.0K
15:49 28.82 28.90 28.82 28.90 5.3K
15:50 28.93 28.96 28.93 28.94 3.0K
15:51 28.94 28.94 28.81 28.81 7.9K
15:52 28.83 28.84 28.83 28.84 6.2K
15:53 28.82 28.82 28.82 28.82 2.8K
15:54 28.82 28.90 28.82 28.90 9.6K
15:55 28.90 28.90 28.88 28.90 6.3K
15:56 28.89 28.92 28.88 28.88 15.7K
15:57 28.90 28.90 28.87 28.90 6.6K
15:58 28.89 28.91 28.87 28.90 19.0K
15:59 28.96 28.96 28.93 28.93 36.9K
16:00 28.96 28.96 28.95 28.95 150.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available