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 28.81 29.00 28.81 29.00 17.8K
09:31 28.95 28.97 28.95 28.97 10.9K
09:34 28.89 28.90 28.89 28.90 2.8K
09:36 28.88 28.90 28.88 28.90 1.6K
09:37 28.90 28.90 28.82 28.82 1.8K
09:38 28.78 28.85 28.72 28.80 1.6K
09:39 28.80 28.81 28.79 28.81 2.4K
09:40 28.82 28.82 28.70 28.80 8.4K
09:42 28.80 28.80 28.80 28.80 0.3K
09:43 28.81 28.82 28.81 28.82 0.9K
09:44 28.75 28.75 28.75 28.75 1.5K
09:45 28.70 28.72 28.70 28.72 0.6K
09:46 28.73 28.84 28.73 28.84 1.9K
09:47 28.84 28.84 28.80 28.80 1.6K
09:48 28.82 28.82 28.82 28.82 0.4K
09:49 28.80 28.80 28.80 28.80 3.1K
09:50 28.73 28.73 28.73 28.73 0.2K
09:51 28.71 28.71 28.71 28.71 1.7K
09:52 28.80 28.80 28.78 28.78 2.1K
09:53 28.81 28.81 28.70 28.70 1.4K
09:54 28.66 28.66 28.66 28.66 0.4K
09:55 28.72 28.78 28.72 28.78 4.6K
09:57 28.77 28.77 28.71 28.71 1.4K
09:59 28.67 28.67 28.67 28.67 0.5K
10:00 28.66 28.68 28.64 28.68 2.0K
10:01 28.53 28.53 28.53 28.53 2.2K
10:02 28.53 28.53 28.53 28.53 0.2K
10:03 28.42 28.42 28.27 28.31 3.4K
10:04 28.27 28.28 28.19 28.28 2.2K
10:05 28.21 28.33 28.19 28.33 3.1K
10:06 28.37 28.41 28.37 28.41 2.2K
10:08 28.42 28.44 28.42 28.44 0.7K
10:09 28.47 28.47 28.47 28.47 0.3K
10:10 28.44 28.44 28.44 28.44 0.8K
10:11 28.46 28.47 28.46 28.47 0.7K
10:12 28.50 28.50 28.43 28.43 47.7K
10:13 28.41 28.42 28.41 28.42 2.9K
10:14 28.37 28.39 28.37 28.39 1.3K
10:15 28.43 28.43 28.43 28.43 0.1K
10:16 28.44 28.44 28.41 28.41 2.7K
10:17 28.36 28.36 28.36 28.36 1.1K
10:18 28.36 28.36 28.34 28.34 2.4K
10:20 28.35 28.35 28.29 28.29 16.8K
10:21 28.24 28.24 28.24 28.24 0.9K
10:22 28.24 28.32 28.24 28.32 4.6K
10:23 28.34 28.36 28.33 28.33 1.4K
10:25 28.35 28.35 28.35 28.35 0.4K
10:26 28.31 28.31 28.31 28.31 1.2K
10:27 28.41 28.45 28.41 28.45 3.8K
10:28 28.44 28.44 28.44 28.44 0.2K
10:29 28.45 28.46 28.44 28.44 1.1K
10:30 28.48 28.48 28.48 28.48 2.0K
10:31 28.45 28.45 28.44 28.44 0.8K
10:32 28.48 28.49 28.44 28.49 1.4K
10:33 28.44 28.44 28.44 28.44 0.5K
10:34 28.48 28.50 28.48 28.50 1.8K
10:35 28.53 28.57 28.53 28.57 1.0K
10:36 28.53 28.60 28.53 28.60 1.2K
10:37 28.63 28.66 28.62 28.64 3.2K
10:40 28.65 28.65 28.65 28.65 0.3K
10:41 28.65 28.65 28.65 28.65 0.9K
10:42 28.57 28.61 28.57 28.57 0.8K
10:43 28.52 28.52 28.51 28.51 1.6K
10:46 28.48 28.48 28.48 28.48 2.6K
10:47 28.44 28.44 28.44 28.44 1.0K
10:48 28.47 28.47 28.47 28.47 0.3K
10:49 28.47 28.47 28.46 28.46 1.3K
10:50 28.45 28.45 28.43 28.44 4.8K
10:51 28.46 28.46 28.43 28.43 2.7K
10:52 28.42 28.42 28.35 28.35 4.1K
10:53 28.32 28.32 28.32 28.32 1.7K
10:54 28.23 28.23 28.23 28.23 0.3K
10:57 28.25 28.26 28.24 28.26 1.3K
10:58 28.23 28.25 28.23 28.25 0.7K
10:59 28.23 28.23 28.23 28.23 0.9K
11:02 28.23 28.26 28.23 28.26 3.2K
11:03 28.29 28.29 28.29 28.29 1.9K
11:04 28.29 28.29 28.29 28.29 0.2K
11:05 28.29 28.41 28.29 28.36 30.7K
11:06 28.39 28.44 28.39 28.44 1.6K
11:07 28.38 28.38 28.34 28.34 2.3K
11:09 28.34 28.34 28.34 28.34 0.6K
11:10 28.39 28.39 28.39 28.39 1.0K
11:11 28.40 28.40 28.40 28.40 0.4K
11:12 28.40 28.40 28.35 28.35 12.5K
11:13 28.35 28.38 28.35 28.38 0.4K
11:14 28.38 28.42 28.38 28.42 3.1K
11:15 28.35 28.35 28.35 28.35 0.8K
11:16 28.33 28.33 28.31 28.31 1.6K
11:17 28.30 28.30 28.24 28.24 3.1K
11:18 28.23 28.23 28.23 28.23 0.1K
11:19 28.20 28.20 28.20 28.20 2.5K
11:20 28.24 28.24 28.24 28.24 0.2K
11:21 28.24 28.26 28.24 28.26 1.7K
11:22 28.21 28.23 28.21 28.23 1.8K
11:23 28.23 28.23 28.23 28.23 0.2K
11:24 28.23 28.23 28.23 28.23 0.2K
11:25 28.23 28.23 28.23 28.23 0.3K
11:26 28.23 28.26 28.23 28.25 1.3K
11:27 28.26 28.29 28.26 28.29 3.2K
11:28 28.25 28.25 28.25 28.25 1.0K
11:29 28.25 28.25 28.25 28.25 0.4K
11:30 28.25 28.25 28.25 28.25 0.3K
11:31 28.25 28.26 28.25 28.26 0.5K
11:32 28.26 28.26 28.25 28.26 0.3K
11:33 28.26 28.26 28.25 28.26 0.9K
11:34 28.26 28.28 28.26 28.28 2.5K
11:35 28.28 28.28 28.26 28.26 3.1K
11:36 28.29 28.29 28.29 28.29 1.7K
11:37 28.26 28.26 28.22 28.22 6.5K
11:38 28.22 28.22 28.14 28.14 4.0K
11:39 28.16 28.23 28.16 28.23 2.9K
11:40 28.25 28.25 28.25 28.25 0.8K
11:43 28.25 28.25 28.25 28.25 0.7K
11:45 28.24 28.24 28.24 28.24 0.3K
11:47 28.24 28.24 28.24 28.24 0.1K
11:48 28.24 28.25 28.24 28.25 0.5K
11:49 28.25 28.30 28.25 28.29 8.4K
11:50 28.30 28.30 28.25 28.28 6.1K
11:51 28.31 28.31 28.31 28.31 0.6K
11:52 28.28 28.28 28.28 28.28 0.4K
11:53 28.26 28.26 28.26 28.26 0.3K
11:54 28.27 28.27 28.26 28.26 0.6K
11:55 28.27 28.27 28.25 28.27 1.5K
11:56 28.27 28.27 28.27 28.27 0.1K
11:57 28.27 28.27 28.24 28.26 0.8K
11:58 28.23 28.29 28.23 28.29 1.9K
11:59 28.28 28.28 28.25 28.28 1.5K
12:01 28.28 28.31 28.26 28.31 4.7K
12:02 28.33 28.36 28.33 28.36 1.9K
12:03 28.39 28.39 28.39 28.39 0.4K
12:04 28.39 28.39 28.39 28.39 0.6K
12:05 28.39 28.39 28.39 28.39 0.5K
12:07 28.36 28.36 28.36 28.36 2.0K
12:09 28.34 28.34 28.34 28.34 1.2K
12:11 28.30 28.30 28.30 28.30 0.2K
12:12 28.30 28.30 28.30 28.30 0.6K
12:15 28.29 28.29 28.29 28.29 2.3K
12:16 28.23 28.26 28.20 28.20 2.0K
12:17 28.17 28.17 28.17 28.17 0.7K
12:19 28.16 28.16 28.16 28.16 0.4K
12:20 28.14 28.14 28.14 28.14 0.6K
12:21 28.16 28.16 28.16 28.16 0.5K
12:22 28.16 28.16 28.16 28.16 0.6K
12:24 28.13 28.13 28.13 28.13 0.3K
12:25 28.18 28.18 28.18 28.18 2.3K
12:26 28.20 28.20 28.20 28.20 0.9K
12:28 28.18 28.18 28.16 28.16 2.7K
12:29 28.08 28.08 28.06 28.06 0.9K
12:30 28.12 28.12 28.12 28.12 1.2K
12:31 28.07 28.07 28.07 28.07 0.1K
12:32 28.11 28.11 28.11 28.11 0.2K
12:33 28.08 28.08 28.08 28.08 0.2K
12:35 28.07 28.12 28.06 28.10 16.2K
12:36 28.12 28.12 28.12 28.12 0.1K
12:37 28.12 28.21 28.12 28.19 12.2K
12:40 28.17 28.18 28.17 28.18 0.5K
12:41 28.20 28.20 28.20 28.20 1.4K
12:42 28.23 28.23 28.23 28.23 0.3K
12:47 28.22 28.22 28.22 28.22 0.8K
12:48 28.08 28.08 28.08 28.08 0.6K
12:50 28.10 28.16 28.10 28.16 3.8K
12:51 28.15 28.15 28.15 28.15 2.8K
12:54 28.13 28.13 28.13 28.13 3.0K
12:59 28.14 28.15 28.14 28.15 1.5K
13:00 28.16 28.16 28.16 28.16 1.3K
13:01 28.19 28.19 28.19 28.19 0.2K
13:03 28.17 28.17 28.17 28.17 0.3K
13:04 28.13 28.13 28.13 28.13 5.6K
13:05 28.15 28.15 28.15 28.15 0.5K
13:06 28.13 28.13 28.11 28.11 20.3K
13:07 28.10 28.10 28.07 28.10 3.2K
13:08 28.10 28.10 28.04 28.08 3.0K
13:09 28.04 28.04 28.04 28.04 2.3K
13:10 28.04 28.04 28.04 28.04 0.4K
13:11 28.08 28.08 28.06 28.06 1.8K
13:12 28.01 28.01 28.01 28.01 1.9K
13:13 28.04 28.04 28.04 28.04 0.5K
13:14 28.05 28.05 28.01 28.01 2.8K
13:15 28.05 28.05 28.05 28.05 2.4K
13:16 28.01 28.01 28.01 28.01 0.7K
13:17 27.96 27.96 27.96 27.96 0.2K
13:18 27.96 27.96 27.96 27.96 0.5K
13:19 28.01 28.01 28.01 28.01 0.4K
13:20 27.98 27.98 27.98 27.98 0.3K
13:21 27.99 27.99 27.94 27.94 2.1K
13:22 27.94 27.94 27.94 27.94 2.8K
13:24 27.97 27.97 27.97 27.97 0.7K
13:25 27.95 27.95 27.95 27.95 0.4K
13:26 27.92 27.92 27.91 27.91 1.2K
13:27 27.92 27.93 27.90 27.93 3.8K
13:28 27.94 27.96 27.93 27.96 3.6K
13:32 27.90 27.90 27.90 27.90 3.0K
13:33 27.93 27.93 27.93 27.93 0.3K
13:34 27.94 27.94 27.94 27.94 0.4K
13:35 27.98 27.98 27.97 27.98 2.5K
13:37 27.99 27.99 27.99 27.99 0.6K
13:38 28.00 28.00 28.00 28.00 0.4K
13:39 28.00 28.00 28.00 28.00 3.4K
13:40 27.95 27.97 27.95 27.97 0.4K
13:41 27.95 27.95 27.95 27.95 3.0K
13:43 27.91 27.91 27.91 27.91 0.5K
13:44 27.86 27.86 27.86 27.86 1.2K
13:45 27.83 27.83 27.79 27.79 2.6K
13:48 27.81 27.81 27.81 27.81 0.6K
13:49 27.85 27.85 27.81 27.81 4.9K
13:52 27.79 27.79 27.79 27.79 0.9K
13:54 27.82 27.82 27.82 27.82 0.3K
13:55 27.80 27.80 27.77 27.77 2.2K
13:56 27.82 27.82 27.82 27.82 2.3K
13:59 27.86 27.86 27.84 27.84 1.1K
14:01 27.84 27.85 27.84 27.85 1.6K
14:02 27.84 27.84 27.84 27.84 2.1K
14:03 27.83 27.83 27.83 27.83 0.4K
14:04 27.86 27.86 27.86 27.86 1.6K
14:07 27.88 27.88 27.88 27.88 1.2K
14:09 27.85 27.85 27.84 27.84 1.1K
14:10 27.85 27.85 27.85 27.85 1.0K
14:12 27.82 27.82 27.79 27.79 1.2K
14:13 27.79 27.79 27.78 27.78 3.9K
14:14 27.80 27.80 27.80 27.80 0.7K
14:15 27.81 27.81 27.81 27.81 0.3K
14:16 27.80 27.97 27.80 27.97 6.4K
14:17 27.97 28.00 27.97 28.00 2.7K
14:18 28.00 28.00 28.00 28.00 23.2K
14:19 28.06 28.06 28.06 28.06 0.4K
14:20 28.07 28.07 28.06 28.06 1.3K
14:21 28.04 28.06 28.04 28.06 2.9K
14:22 28.09 28.10 28.09 28.10 1.0K
14:23 28.10 28.10 28.10 28.10 1.2K
14:24 28.08 28.08 28.02 28.02 10.9K
14:25 27.98 27.98 27.98 27.98 0.8K
14:26 27.90 27.90 27.90 27.90 1.2K
14:28 27.84 27.91 27.84 27.91 2.7K
14:29 27.91 27.91 27.91 27.91 0.4K
14:32 27.82 27.82 27.82 27.82 0.9K
14:33 27.89 27.89 27.89 27.89 2.6K
14:37 27.90 27.90 27.90 27.90 1.0K
14:39 27.91 27.91 27.91 27.91 0.8K
14:41 27.89 27.89 27.89 27.89 1.2K
14:42 27.91 27.91 27.85 27.87 9.0K
14:44 27.86 27.86 27.84 27.84 2.2K
14:46 27.84 27.84 27.84 27.84 0.5K
14:47 27.84 27.86 27.84 27.86 2.2K
14:50 27.86 27.88 27.86 27.88 1.3K
14:51 27.88 27.88 27.88 27.88 0.9K
14:52 27.88 27.88 27.88 27.88 0.6K
14:54 27.88 27.90 27.88 27.90 1.3K
14:55 27.90 27.90 27.89 27.89 0.5K
14:56 27.89 27.91 27.89 27.90 2.8K
14:57 27.90 27.90 27.90 27.90 5.4K
14:58 27.95 27.96 27.95 27.96 4.1K
14:59 27.95 27.95 27.95 27.95 0.3K
15:00 27.95 27.95 27.94 27.94 0.5K
15:01 27.95 27.95 27.95 27.95 1.0K
15:02 27.95 27.97 27.95 27.97 1.3K
15:03 27.97 28.02 27.97 28.02 2.2K
15:04 28.00 28.00 27.99 27.99 7.9K
15:05 28.00 28.00 27.99 27.99 1.2K
15:06 27.99 27.99 27.99 27.99 0.6K
15:07 27.99 27.99 27.99 27.99 1.8K
15:08 27.95 27.95 27.94 27.95 4.4K
15:09 27.94 27.96 27.94 27.96 1.5K
15:11 27.96 27.96 27.96 27.96 0.7K
15:12 27.93 27.95 27.93 27.95 1.9K
15:13 27.93 27.94 27.93 27.94 2.0K
15:15 27.93 27.93 27.93 27.93 2.1K
15:16 27.90 27.92 27.90 27.92 0.8K
15:17 27.90 27.90 27.90 27.90 0.5K
15:19 27.92 27.94 27.90 27.90 11.0K
15:20 27.89 27.89 27.89 27.89 2.5K
15:21 27.89 27.89 27.89 27.89 0.8K
15:22 27.88 27.88 27.86 27.86 2.8K
15:23 27.86 27.86 27.86 27.86 15.2K
15:24 27.89 27.89 27.89 27.89 0.3K
15:25 27.89 27.89 27.89 27.89 1.5K
15:27 27.87 27.87 27.85 27.86 0.8K
15:28 27.85 27.89 27.85 27.89 3.3K
15:29 27.88 27.88 27.88 27.88 1.1K
15:30 27.89 27.89 27.89 27.89 0.7K
15:31 27.89 27.89 27.89 27.89 0.4K
15:32 27.86 27.86 27.86 27.86 0.2K
15:33 27.87 27.87 27.84 27.84 5.4K
15:34 27.86 27.86 27.82 27.82 6.8K
15:35 27.82 27.86 27.82 27.86 4.0K
15:36 27.86 27.86 27.84 27.84 2.6K
15:37 27.85 27.86 27.85 27.86 2.8K
15:38 27.86 27.86 27.85 27.85 6.8K
15:39 27.88 27.96 27.88 27.96 3.4K
15:40 27.90 27.90 27.90 27.90 3.9K
15:41 27.93 27.93 27.90 27.93 2.5K
15:43 27.95 27.97 27.95 27.95 4.2K
15:44 27.97 27.97 27.97 27.97 1.1K
15:45 27.95 27.95 27.92 27.92 4.6K
15:46 27.95 28.06 27.94 28.06 12.6K
15:47 28.00 28.00 28.00 28.00 1.4K
15:48 28.01 28.01 27.99 27.99 2.9K
15:49 28.01 28.01 27.99 27.99 7.0K
15:50 28.00 28.08 28.00 28.07 17.6K
15:51 28.06 28.12 28.06 28.12 5.4K
15:52 28.16 28.16 28.15 28.15 1.8K
15:53 28.15 28.20 28.15 28.17 7.4K
15:54 28.16 28.19 28.16 28.19 7.3K
15:55 28.20 28.22 28.20 28.22 6.0K
15:56 28.28 28.29 28.27 28.29 5.1K
15:57 28.29 28.42 28.29 28.42 17.9K
15:58 28.43 28.45 28.40 28.45 59.6K
15:59 28.37 28.43 28.34 28.43 41.7K
16:00 28.43 28.43 28.39 28.39 199.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available