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 29.50 29.75 29.40 29.68 21.3K
09:31 29.69 29.80 29.64 29.64 3.2K
09:32 29.66 29.88 29.66 29.88 2.8K
09:33 29.73 29.73 29.73 29.73 1.0K
09:34 29.74 29.89 29.74 29.89 1.0K
09:35 29.74 29.74 29.54 29.69 3.3K
09:36 29.79 29.79 29.54 29.54 2.7K
09:37 29.34 29.34 29.34 29.34 0.6K
09:38 29.44 29.44 29.44 29.44 1.0K
09:39 29.14 29.23 29.14 29.23 4.5K
09:40 29.15 29.15 29.02 29.03 6.6K
09:41 29.20 29.23 29.20 29.23 0.7K
09:42 29.24 29.24 29.24 29.24 0.5K
09:43 29.24 29.25 29.24 29.25 2.0K
09:44 29.25 29.37 29.25 29.37 4.7K
09:45 29.48 29.48 29.48 29.48 0.7K
09:46 29.57 29.61 29.53 29.54 1.1K
09:47 29.54 29.55 29.46 29.53 2.5K
09:48 29.54 29.54 29.43 29.43 1.4K
09:49 29.54 29.54 29.48 29.48 4.9K
09:50 29.61 29.61 29.54 29.59 2.0K
09:51 29.60 29.62 29.55 29.55 0.6K
09:52 29.53 29.53 29.53 29.53 1.5K
09:53 29.55 29.55 29.55 29.55 0.4K
09:54 29.56 29.56 29.45 29.45 5.1K
09:55 29.42 29.46 29.42 29.46 1.4K
09:57 29.47 29.56 29.47 29.56 2.6K
09:58 29.57 29.57 29.50 29.50 5.6K
09:59 29.51 29.67 29.51 29.67 1.5K
10:00 29.50 29.50 29.42 29.42 3.9K
10:01 29.37 29.43 29.37 29.43 0.5K
10:02 29.34 29.39 29.34 29.39 1.3K
10:03 29.31 29.38 29.31 29.38 4.8K
10:04 29.46 29.46 29.46 29.46 0.4K
10:05 29.45 29.45 29.45 29.45 1.0K
10:07 29.63 29.63 29.59 29.59 1.2K
10:08 29.67 29.75 29.67 29.72 1.6K
10:09 29.73 29.73 29.72 29.72 1.4K
10:10 29.73 29.73 29.56 29.57 3.3K
10:12 29.50 29.55 29.50 29.55 4.1K
10:13 29.57 29.57 29.57 29.57 0.1K
10:14 29.57 29.62 29.57 29.62 0.9K
10:15 29.50 29.50 29.50 29.50 1.6K
10:17 29.44 29.47 29.44 29.47 1.8K
10:18 29.45 29.55 29.45 29.55 1.1K
10:20 29.61 29.61 29.54 29.55 2.0K
10:21 29.55 29.55 29.55 29.55 0.5K
10:22 29.54 29.62 29.54 29.62 1.1K
10:23 29.57 29.60 29.57 29.60 0.8K
10:24 29.58 29.74 29.58 29.74 4.7K
10:25 29.89 29.96 29.80 29.96 7.5K
10:26 30.01 30.01 30.00 30.00 0.6K
10:27 29.99 30.02 29.99 30.02 3.6K
10:28 30.04 30.04 30.04 30.04 0.5K
10:29 30.01 30.01 30.01 30.01 2.2K
10:30 30.01 30.03 30.01 30.03 0.9K
10:31 29.98 30.03 29.95 29.95 5.0K
10:32 29.90 29.94 29.90 29.90 2.7K
10:33 29.90 29.90 29.88 29.88 1.5K
10:34 29.91 29.91 29.76 29.76 2.9K
10:35 29.77 29.78 29.77 29.78 1.7K
10:36 29.85 29.92 29.85 29.92 3.3K
10:37 29.95 29.95 29.95 29.95 1.3K
10:39 30.05 30.11 30.05 30.11 2.2K
10:40 30.04 30.04 30.04 30.04 0.3K
10:41 30.00 30.00 29.96 29.96 5.9K
10:42 30.04 30.04 30.00 30.00 8.5K
10:43 30.00 30.01 30.00 30.01 0.8K
10:44 29.98 29.98 29.98 29.98 0.3K
10:45 30.00 30.00 30.00 30.00 2.7K
10:46 30.03 30.03 30.03 30.03 0.9K
10:48 30.00 30.04 30.00 30.00 2.6K
10:49 30.00 30.00 29.95 29.95 1.9K
10:50 29.95 29.98 29.95 29.98 1.8K
10:51 30.06 30.06 30.04 30.04 1.0K
10:52 30.07 30.07 30.03 30.05 0.5K
10:53 30.06 30.06 29.91 29.93 7.0K
10:54 29.89 29.96 29.86 29.86 3.6K
10:55 29.86 29.96 29.86 29.92 1.7K
10:57 29.90 29.90 29.90 29.90 1.9K
10:58 29.97 30.02 29.95 29.95 2.8K
11:00 29.99 29.99 29.90 29.90 5.4K
11:01 29.90 29.92 29.82 29.82 3.3K
11:02 29.83 29.86 29.83 29.84 1.3K
11:03 29.84 29.87 29.84 29.86 3.8K
11:04 29.83 29.83 29.79 29.79 6.9K
11:05 29.76 29.76 29.76 29.76 1.2K
11:06 29.77 29.89 29.77 29.89 5.8K
11:07 29.93 29.93 29.90 29.90 2.7K
11:08 29.95 29.95 29.95 29.95 0.9K
11:10 29.91 29.91 29.90 29.91 3.7K
11:11 29.92 29.92 29.89 29.89 0.7K
11:12 29.87 29.93 29.87 29.93 4.8K
11:13 29.90 29.90 29.83 29.83 2.4K
11:14 29.83 29.83 29.82 29.82 1.8K
11:15 29.79 29.80 29.79 29.80 1.9K
11:16 29.81 29.83 29.81 29.83 2.3K
11:17 29.83 29.84 29.83 29.84 2.8K
11:19 29.98 29.98 29.98 29.98 1.2K
11:20 30.05 30.05 29.90 29.90 5.4K
11:21 29.89 29.89 29.89 29.89 0.3K
11:22 29.84 29.84 29.80 29.80 6.8K
11:23 29.86 29.86 29.86 29.86 0.5K
11:24 29.89 29.89 29.86 29.86 0.5K
11:25 29.82 29.82 29.82 29.82 1.1K
11:26 29.80 29.85 29.80 29.85 1.4K
11:27 29.83 29.92 29.83 29.92 4.3K
11:28 29.94 29.94 29.94 29.94 0.5K
11:29 29.93 29.93 29.93 29.93 2.1K
11:30 29.97 29.97 29.97 29.97 0.6K
11:31 29.97 30.00 29.97 30.00 0.8K
11:32 30.03 30.05 30.01 30.05 2.3K
11:33 30.00 30.00 30.00 30.00 0.8K
11:34 30.00 30.00 29.97 29.97 1.2K
11:35 29.95 29.95 29.90 29.90 3.6K
11:38 29.91 29.91 29.91 29.91 0.2K
11:39 29.92 29.92 29.89 29.89 2.1K
11:40 29.93 29.93 29.93 29.93 0.7K
11:41 29.94 29.94 29.87 29.87 2.8K
11:42 29.86 29.86 29.86 29.86 0.5K
11:43 29.84 29.84 29.84 29.84 1.3K
11:44 29.84 29.86 29.84 29.86 3.9K
11:45 29.88 29.88 29.88 29.88 0.3K
11:46 29.88 29.88 29.85 29.85 3.4K
11:47 29.81 29.81 29.81 29.81 0.9K
11:48 29.82 29.83 29.82 29.83 1.9K
11:49 29.84 29.84 29.80 29.80 2.1K
11:50 29.79 29.79 29.79 29.79 0.5K
11:51 29.80 29.81 29.80 29.80 0.8K
11:52 29.82 29.84 29.81 29.81 1.8K
11:53 29.84 29.84 29.84 29.84 0.4K
11:54 29.84 29.84 29.80 29.81 2.7K
11:55 29.77 29.77 29.77 29.77 0.6K
11:56 29.84 29.84 29.78 29.82 2.7K
11:57 29.86 29.86 29.86 29.86 1.6K
11:58 29.90 29.92 29.90 29.92 1.9K
11:59 29.89 29.89 29.89 29.89 0.6K
12:00 29.88 29.88 29.87 29.87 0.8K
12:01 29.85 29.85 29.85 29.85 1.7K
12:03 29.84 29.86 29.84 29.86 1.4K
12:05 29.88 29.88 29.85 29.85 5.0K
12:10 29.81 29.81 29.81 29.81 1.6K
12:12 29.82 29.85 29.81 29.82 1.3K
12:13 29.83 29.83 29.83 29.83 2.5K
12:16 29.88 29.88 29.88 29.88 2.0K
12:17 29.84 29.84 29.84 29.84 0.1K
12:18 29.80 29.80 29.80 29.80 0.9K
12:21 29.78 29.88 29.78 29.88 2.8K
12:22 29.85 29.85 29.83 29.83 1.5K
12:23 29.84 29.84 29.84 29.84 2.7K
12:24 29.84 29.85 29.84 29.85 0.5K
12:25 29.85 29.85 29.81 29.81 2.3K
12:27 29.83 29.83 29.83 29.83 1.0K
12:30 29.84 29.84 29.84 29.84 0.3K
12:31 29.83 29.84 29.83 29.84 2.1K
12:32 29.85 29.85 29.85 29.85 0.3K
12:33 29.84 29.84 29.84 29.84 0.7K
12:34 29.84 29.84 29.81 29.81 3.0K
12:37 29.73 29.73 29.73 29.73 3.6K
12:39 29.71 29.71 29.70 29.70 2.5K
12:40 29.70 29.70 29.70 29.70 0.3K
12:41 29.69 29.69 29.69 29.69 0.3K
12:42 29.69 29.70 29.55 29.55 7.0K
12:43 29.56 29.56 29.56 29.56 0.2K
12:44 29.58 29.59 29.58 29.59 1.0K
12:45 29.62 29.62 29.62 29.62 4.8K
12:46 29.66 29.66 29.66 29.66 1.8K
12:47 29.66 29.66 29.66 29.66 0.3K
12:48 29.67 29.67 29.67 29.67 0.2K
12:49 29.68 29.69 29.68 29.69 0.4K
12:50 29.71 29.71 29.69 29.69 2.3K
12:51 29.69 29.69 29.69 29.69 1.6K
12:53 29.64 29.66 29.64 29.66 0.8K
12:54 29.69 29.69 29.69 29.69 0.4K
12:55 29.69 29.69 29.69 29.69 2.8K
12:57 29.64 29.64 29.64 29.64 0.3K
12:58 29.64 29.64 29.64 29.64 0.3K
12:59 29.66 29.66 29.66 29.66 0.5K
13:00 29.66 29.66 29.61 29.62 3.9K
13:03 29.63 29.64 29.63 29.64 0.9K
13:04 29.65 29.65 29.65 29.65 0.5K
13:05 29.57 29.57 29.57 29.57 2.4K
13:06 29.59 29.61 29.59 29.61 1.6K
13:08 29.59 29.59 29.59 29.59 0.5K
13:09 29.59 29.59 29.59 29.59 0.6K
13:10 29.70 29.70 29.70 29.70 2.7K
13:11 29.74 29.79 29.74 29.79 1.3K
13:13 29.79 29.79 29.78 29.78 2.2K
13:14 29.74 29.74 29.74 29.74 4.0K
13:16 29.77 29.77 29.77 29.77 0.1K
13:17 29.73 29.73 29.72 29.72 2.6K
13:19 29.75 29.76 29.72 29.76 2.0K
13:20 29.75 29.76 29.74 29.76 2.2K
13:24 29.76 29.76 29.76 29.76 0.2K
13:25 29.77 29.77 29.77 29.77 4.8K
13:26 29.76 29.77 29.76 29.77 1.9K
13:27 29.74 29.74 29.74 29.74 0.7K
13:28 29.73 29.75 29.73 29.75 0.4K
13:29 29.76 29.76 29.69 29.74 4.2K
13:30 29.74 29.74 29.74 29.74 0.7K
13:31 29.75 29.75 29.74 29.74 1.0K
13:33 29.72 29.72 29.71 29.71 4.1K
13:35 29.72 29.72 29.70 29.72 1.2K
13:37 29.71 29.73 29.71 29.73 2.6K
13:39 29.77 29.77 29.74 29.74 8.9K
13:40 29.74 29.74 29.59 29.59 2.1K
13:41 29.57 29.57 29.57 29.57 0.2K
13:42 29.58 29.58 29.58 29.58 0.6K
13:43 29.56 29.61 29.56 29.61 5.8K
13:44 29.63 29.63 29.63 29.63 0.5K
13:45 29.63 29.63 29.54 29.54 3.0K
13:46 29.53 29.57 29.53 29.57 5.7K
13:48 29.54 29.65 29.54 29.65 5.5K
13:49 29.64 29.66 29.64 29.66 1.1K
13:50 29.67 29.67 29.67 29.67 0.4K
13:51 29.67 29.67 29.67 29.67 2.8K
13:52 29.65 29.65 29.65 29.65 0.2K
13:53 29.65 29.65 29.65 29.65 1.3K
13:54 29.64 29.66 29.62 29.62 4.1K
13:55 29.64 29.64 29.62 29.64 1.2K
13:56 29.60 29.61 29.60 29.60 2.1K
13:57 29.61 29.64 29.61 29.62 0.8K
13:58 29.63 29.63 29.61 29.61 1.1K
14:00 29.62 29.75 29.62 29.75 7.2K
14:01 29.77 29.77 29.72 29.72 2.7K
14:05 29.72 29.72 29.72 29.72 0.4K
14:07 29.72 29.73 29.72 29.73 2.7K
14:08 29.74 29.74 29.74 29.74 0.9K
14:10 29.72 29.72 29.72 29.72 3.2K
14:11 29.72 29.72 29.72 29.72 0.2K
14:12 29.73 29.76 29.73 29.76 1.1K
14:13 29.76 29.77 29.76 29.77 1.4K
14:14 29.76 29.76 29.76 29.76 0.2K
14:15 29.77 29.77 29.77 29.77 0.8K
14:16 29.78 29.80 29.78 29.80 1.8K
14:17 29.79 29.79 29.79 29.79 0.4K
14:18 29.79 29.80 29.79 29.80 2.6K
14:19 29.80 29.80 29.80 29.80 2.4K
14:20 29.81 29.83 29.80 29.80 1.3K
14:21 29.81 29.85 29.81 29.82 3.4K
14:22 29.80 29.80 29.80 29.80 0.7K
14:24 29.82 29.82 29.82 29.82 0.6K
14:25 29.85 29.85 29.84 29.84 1.3K
14:26 29.81 29.81 29.81 29.81 1.8K
14:27 29.82 29.82 29.82 29.82 0.6K
14:29 29.83 29.84 29.80 29.80 5.5K
14:30 29.79 29.79 29.79 29.79 1.4K
14:31 29.79 29.79 29.77 29.77 0.7K
14:32 29.78 29.78 29.78 29.78 0.4K
14:33 29.77 29.77 29.75 29.75 2.9K
14:34 29.75 29.75 29.75 29.75 0.9K
14:35 29.77 29.77 29.77 29.77 2.1K
14:37 29.79 29.79 29.79 29.79 0.8K
14:38 29.80 29.80 29.80 29.80 0.5K
14:40 29.81 29.81 29.81 29.81 1.2K
14:41 29.77 29.77 29.77 29.77 3.2K
14:43 29.77 29.77 29.77 29.77 0.4K
14:45 29.76 29.76 29.74 29.76 6.3K
14:46 29.79 29.79 29.79 29.79 0.1K
14:47 29.79 29.79 29.79 29.79 2.9K
14:48 29.79 29.79 29.79 29.79 1.2K
14:49 29.79 29.79 29.79 29.79 0.5K
14:51 29.80 29.83 29.80 29.83 1.7K
14:52 29.84 29.85 29.84 29.84 1.9K
14:53 29.80 29.82 29.80 29.82 1.3K
14:55 29.79 29.79 29.75 29.75 2.0K
14:57 29.74 29.74 29.74 29.74 0.6K
14:58 29.73 29.73 29.73 29.73 0.7K
14:59 29.73 29.73 29.73 29.73 1.0K
15:00 29.73 29.73 29.73 29.73 1.0K
15:01 29.69 29.70 29.67 29.69 3.3K
15:02 29.62 29.65 29.59 29.61 5.5K
15:03 29.61 29.61 29.61 29.61 0.3K
15:04 29.63 29.63 29.61 29.62 4.0K
15:05 29.60 29.63 29.60 29.63 0.9K
15:06 29.57 29.63 29.57 29.63 1.1K
15:08 29.63 29.63 29.63 29.63 0.2K
15:09 29.56 29.59 29.56 29.59 8.4K
15:10 29.57 29.58 29.57 29.58 1.4K
15:11 29.58 29.61 29.55 29.61 5.9K
15:13 29.62 29.62 29.62 29.62 1.1K
15:14 29.64 29.64 29.62 29.64 3.0K
15:15 29.64 29.64 29.63 29.63 4.1K
15:16 29.64 29.64 29.64 29.64 0.3K
15:17 29.64 29.66 29.64 29.64 6.2K
15:18 29.65 29.65 29.65 29.65 1.1K
15:19 29.66 29.66 29.66 29.66 0.2K
15:20 29.66 29.67 29.66 29.67 1.5K
15:21 29.65 29.65 29.65 29.65 1.9K
15:22 29.64 29.65 29.64 29.64 1.4K
15:23 29.65 29.65 29.65 29.65 1.2K
15:24 29.66 29.67 29.66 29.67 2.4K
15:25 29.67 29.67 29.67 29.67 2.0K
15:26 29.67 29.67 29.67 29.67 0.7K
15:27 29.67 29.67 29.67 29.67 1.5K
15:28 29.65 29.65 29.63 29.63 3.9K
15:29 29.63 29.63 29.62 29.63 1.5K
15:30 29.63 29.68 29.63 29.68 13.5K
15:31 29.68 29.68 29.67 29.67 3.3K
15:32 29.63 29.65 29.63 29.65 1.0K
15:33 29.64 29.65 29.64 29.65 1.9K
15:34 29.68 29.68 29.66 29.66 1.9K
15:36 29.67 29.67 29.66 29.66 4.9K
15:37 29.64 29.64 29.59 29.60 2.3K
15:38 29.57 29.57 29.53 29.53 2.2K
15:39 29.51 29.53 29.51 29.53 0.7K
15:40 29.52 29.53 29.52 29.52 1.3K
15:41 29.53 29.53 29.51 29.51 1.6K
15:42 29.52 29.52 29.52 29.52 0.8K
15:43 29.52 29.52 29.47 29.47 14.7K
15:44 29.47 29.47 29.44 29.45 5.5K
15:45 29.45 29.46 29.45 29.45 1.8K
15:46 29.45 29.51 29.45 29.47 7.8K
15:47 29.45 29.45 29.42 29.42 3.0K
15:48 29.45 29.46 29.45 29.46 4.6K
15:49 29.46 29.46 29.44 29.46 4.0K
15:50 29.50 29.51 29.48 29.50 8.6K
15:51 29.48 29.48 29.43 29.43 8.8K
15:52 29.44 29.44 29.42 29.43 2.0K
15:53 29.43 29.43 29.42 29.43 2.5K
15:54 29.44 29.54 29.44 29.50 9.3K
15:55 29.51 29.58 29.50 29.55 11.8K
15:56 29.56 29.58 29.56 29.57 9.1K
15:57 29.57 29.62 29.57 29.58 15.3K
15:58 29.58 29.67 29.58 29.65 17.9K
15:59 29.66 29.67 29.63 29.64 24.0K
16:00 29.64 29.65 29.64 29.65 99.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available