Universal Technical Institute

UTI
🏛️ usa →
30.00
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28.27 28.27 28.27 28.27 7.6K
09:31 28.13 28.13 28.13 28.13 2.0K
09:32 27.54 27.96 27.53 27.88 75.7K
09:33 27.76 28.17 27.76 28.17 39.9K
09:34 28.12 28.22 28.03 28.03 26.4K
09:35 28.03 28.11 28.02 28.02 15.8K
09:36 28.05 28.05 27.86 27.86 13.3K
09:37 27.86 28.10 27.86 28.09 6.9K
09:38 28.09 28.20 28.04 28.10 4.6K
09:39 28.18 28.19 28.07 28.07 8.8K
09:40 28.15 28.25 28.11 28.11 3.0K
09:41 28.01 28.08 28.01 28.08 2.8K
09:42 28.08 28.13 28.08 28.13 4.8K
09:44 28.08 28.08 28.08 28.08 5.6K
09:45 28.06 28.09 28.05 28.09 0.7K
09:46 28.06 28.06 28.02 28.02 0.8K
09:47 28.04 28.09 28.04 28.09 3.4K
09:48 28.12 28.27 28.12 28.26 3.1K
09:50 28.27 28.35 28.27 28.35 2.5K
09:51 28.38 28.38 28.38 28.38 3.3K
09:54 28.35 28.35 28.35 28.35 1.2K
09:55 28.35 28.35 28.14 28.14 12.3K
09:56 28.14 28.14 28.05 28.05 4.7K
09:57 28.05 28.07 28.01 28.07 1.6K
09:58 28.07 28.07 27.92 27.99 2.7K
09:59 28.00 28.00 28.00 28.00 1.5K
10:00 27.94 28.05 27.94 27.99 3.6K
10:02 28.04 28.04 28.04 28.04 0.5K
10:03 28.06 28.06 28.01 28.06 2.3K
10:04 27.94 28.06 27.94 28.06 11.3K
10:05 27.92 27.95 27.92 27.95 3.5K
10:06 27.94 27.94 27.91 27.91 1.4K
10:07 27.88 27.94 27.88 27.94 1.7K
10:08 27.89 27.89 27.89 27.89 0.1K
10:09 27.91 27.95 27.91 27.93 7.8K
10:10 28.03 28.03 28.03 28.03 0.4K
10:12 28.08 28.08 28.03 28.03 4.7K
10:13 28.04 28.07 28.02 28.03 1.8K
10:14 28.03 28.03 28.02 28.02 1.0K
10:15 28.02 28.07 28.02 28.07 8.2K
10:16 28.20 28.20 28.18 28.18 1.6K
10:17 28.24 28.24 28.24 28.24 0.4K
10:18 28.21 28.21 28.17 28.17 2.5K
10:19 28.22 28.24 28.18 28.21 2.1K
10:23 28.17 28.17 28.11 28.15 1.6K
10:24 28.20 28.20 28.20 28.20 1.6K
10:25 28.20 28.20 28.14 28.14 3.4K
10:26 28.12 28.12 28.12 28.12 0.4K
10:27 28.14 28.14 28.14 28.14 1.2K
10:28 28.15 28.15 28.15 28.15 1.0K
10:29 28.12 28.12 28.12 28.12 0.3K
10:30 28.11 28.14 28.11 28.14 2.4K
10:31 28.18 28.18 28.18 28.18 3.0K
10:35 28.18 28.18 28.18 28.18 0.2K
10:36 28.18 28.22 28.18 28.22 3.9K
10:37 28.23 28.27 28.23 28.27 1.7K
10:38 28.25 28.25 28.25 28.25 0.3K
10:40 28.28 28.29 28.28 28.29 7.6K
10:41 28.27 28.31 28.27 28.31 0.9K
10:42 28.33 28.33 28.33 28.33 0.6K
10:43 28.35 28.35 28.31 28.34 1.2K
10:44 28.33 28.33 28.33 28.33 0.6K
10:45 28.32 28.35 28.32 28.35 2.1K
10:46 28.35 28.37 28.35 28.37 2.5K
10:50 28.34 28.34 28.34 28.34 3.4K
10:51 28.34 28.34 28.34 28.34 0.8K
10:52 28.33 28.37 28.33 28.37 4.5K
10:53 28.37 28.37 28.37 28.37 2.3K
10:54 28.33 28.33 28.33 28.33 0.3K
10:55 28.31 28.35 28.31 28.35 11.6K
10:56 28.36 28.40 28.36 28.40 2.6K
10:58 28.39 28.42 28.39 28.42 2.0K
10:59 28.45 28.45 28.45 28.45 2.1K
11:00 28.45 28.45 28.42 28.42 1.7K
11:01 28.43 28.43 28.43 28.43 2.4K
11:02 28.40 28.40 28.39 28.39 1.3K
11:03 28.40 28.40 28.40 28.40 1.7K
11:04 28.42 28.42 28.37 28.37 3.4K
11:05 28.38 28.38 28.38 28.38 0.9K
11:06 28.38 28.38 28.38 28.38 5.6K
11:07 28.35 28.36 28.35 28.36 1.6K
11:08 28.36 28.36 28.36 28.36 0.5K
11:09 28.36 28.36 28.35 28.35 2.9K
11:10 28.36 28.36 28.33 28.33 1.3K
11:11 28.36 28.36 28.36 28.36 1.5K
11:12 28.36 28.38 28.34 28.38 8.7K
11:15 28.36 28.36 28.36 28.36 0.9K
11:16 28.36 28.36 28.32 28.32 3.0K
11:17 28.36 28.36 28.35 28.35 1.4K
11:18 28.35 28.35 28.35 28.35 0.1K
11:19 28.35 28.35 28.35 28.35 1.0K
11:22 28.35 28.35 28.35 28.35 1.0K
11:23 28.35 28.35 28.31 28.31 8.5K
11:24 28.31 28.31 28.31 28.31 1.5K
11:25 28.30 28.31 28.30 28.31 1.3K
11:26 28.31 28.31 28.28 28.28 1.4K
11:27 28.31 28.31 28.31 28.31 0.6K
11:28 28.30 28.30 28.30 28.30 0.5K
11:29 28.30 28.33 28.30 28.33 6.5K
11:30 28.33 28.33 28.33 28.33 0.5K
11:31 28.33 28.33 28.33 28.33 0.6K
11:32 28.33 28.33 28.33 28.33 0.6K
11:33 28.34 28.34 28.34 28.34 0.4K
11:34 28.33 28.33 28.33 28.33 0.4K
11:35 28.33 28.33 28.33 28.33 1.4K
11:36 28.33 28.33 28.31 28.31 0.7K
11:37 28.33 28.33 28.33 28.33 0.4K
11:38 28.33 28.33 28.33 28.33 0.5K
11:39 28.35 28.35 28.35 28.35 0.2K
11:40 28.33 28.33 28.33 28.33 1.9K
11:41 28.33 28.33 28.33 28.33 1.3K
11:42 28.33 28.34 28.33 28.34 0.5K
11:43 28.33 28.33 28.33 28.33 0.6K
11:44 28.33 28.33 28.33 28.33 0.6K
11:45 28.33 28.33 28.33 28.33 1.1K
11:46 28.35 28.35 28.35 28.35 3.1K
11:48 28.35 28.35 28.35 28.35 1.2K
11:49 28.37 28.42 28.37 28.42 3.1K
11:53 28.42 28.42 28.42 28.42 1.3K
11:55 28.42 28.42 28.40 28.40 1.1K
11:56 28.40 28.42 28.40 28.42 11.9K
11:59 28.44 28.44 28.44 28.44 0.1K
12:00 28.40 28.40 28.40 28.40 3.6K
12:01 28.40 28.40 28.25 28.25 7.4K
12:02 28.21 28.25 28.20 28.25 12.4K
12:05 28.12 28.12 28.12 28.12 1.6K
12:06 28.15 28.15 28.15 28.15 1.5K
12:07 28.16 28.21 28.16 28.20 2.9K
12:08 28.07 28.07 28.07 28.07 3.6K
12:09 28.09 28.12 28.09 28.12 2.1K
12:10 28.10 28.10 28.10 28.10 0.7K
12:11 28.10 28.10 28.10 28.10 0.3K
12:12 28.12 28.12 28.12 28.12 0.8K
12:13 28.10 28.10 28.10 28.10 0.3K
12:14 28.13 28.13 28.13 28.13 2.1K
12:17 28.13 28.13 28.13 28.13 0.5K
12:18 28.13 28.13 28.13 28.13 0.5K
12:19 28.10 28.10 28.10 28.10 0.4K
12:20 28.16 28.16 28.16 28.16 0.5K
12:21 28.16 28.16 28.16 28.16 0.4K
12:22 28.10 28.10 28.10 28.10 0.4K
12:23 28.13 28.14 28.13 28.14 8.5K
12:24 28.06 28.06 28.05 28.05 2.8K
12:25 27.98 27.98 27.98 27.98 0.3K
12:26 27.99 27.99 27.96 27.96 0.8K
12:27 27.99 27.99 27.99 27.99 0.1K
12:28 27.99 27.99 27.99 27.99 1.6K
12:29 27.98 28.00 27.98 27.98 2.8K
12:30 27.98 27.98 27.96 27.96 4.2K
12:31 27.96 27.96 27.96 27.96 1.3K
12:32 27.90 28.04 27.90 28.04 18.8K
12:33 28.06 28.06 28.06 28.06 0.4K
12:34 28.08 28.08 28.08 28.08 0.3K
12:35 28.06 28.06 28.04 28.04 1.4K
12:36 28.04 28.04 28.03 28.03 0.5K
12:39 28.04 28.04 28.04 28.04 1.6K
12:40 28.02 28.02 28.02 28.02 0.8K
12:42 28.02 28.02 28.02 28.02 0.6K
12:45 27.99 27.99 27.99 27.99 1.3K
12:46 28.02 28.07 28.02 28.07 3.7K
12:47 28.09 28.09 28.09 28.09 1.2K
12:49 28.10 28.10 28.10 28.10 0.9K
12:54 28.07 28.07 28.03 28.03 2.1K
12:56 28.02 28.02 28.02 28.02 0.4K
12:58 28.04 28.04 28.04 28.04 0.1K
12:59 28.04 28.04 28.02 28.02 0.9K
13:00 28.06 28.06 27.94 27.94 4.5K
13:01 27.94 27.94 27.92 27.92 0.2K
13:02 27.92 27.94 27.92 27.94 0.7K
13:04 27.94 27.96 27.92 27.96 3.4K
13:05 27.96 27.96 27.96 27.96 1.5K
13:06 27.96 27.96 27.96 27.96 0.6K
13:07 27.96 27.96 27.96 27.96 0.1K
13:08 27.96 27.96 27.94 27.94 0.2K
13:09 27.94 27.96 27.94 27.96 0.6K
13:10 27.96 27.96 27.96 27.96 0.5K
13:11 27.96 27.99 27.96 27.97 14.1K
13:12 27.96 27.97 27.96 27.97 0.8K
13:14 27.97 27.97 27.97 27.97 0.4K
13:16 27.95 27.95 27.95 27.95 0.9K
13:17 27.96 27.96 27.96 27.96 0.6K
13:19 27.98 27.98 27.92 27.92 4.5K
13:20 27.90 27.90 27.90 27.90 0.5K
13:21 27.87 27.87 27.87 27.87 0.9K
13:23 27.85 27.85 27.85 27.85 1.0K
13:26 27.85 27.88 27.85 27.88 0.3K
13:27 27.87 27.87 27.85 27.85 0.9K
13:28 27.85 27.85 27.85 27.85 0.4K
13:29 27.88 27.88 27.85 27.85 0.5K
13:30 27.86 27.87 27.86 27.87 5.4K
13:31 27.88 27.89 27.88 27.89 2.4K
13:32 27.89 27.89 27.89 27.89 0.5K
13:33 27.90 27.90 27.90 27.90 1.4K
13:36 27.89 27.89 27.89 27.89 0.9K
13:37 27.89 27.89 27.88 27.88 2.1K
13:38 27.89 27.89 27.89 27.89 0.5K
13:39 27.92 27.92 27.91 27.92 4.2K
13:40 27.91 27.91 27.91 27.91 0.4K
13:41 27.89 27.90 27.89 27.90 2.2K
13:42 27.90 27.90 27.90 27.90 0.5K
13:43 27.89 27.89 27.87 27.87 1.8K
13:44 27.88 27.88 27.88 27.88 1.3K
13:46 27.85 27.88 27.85 27.88 3.7K
13:47 27.89 27.89 27.87 27.87 0.5K
13:48 27.89 27.89 27.89 27.89 1.7K
13:50 27.87 27.87 27.86 27.86 0.5K
13:51 27.86 27.87 27.85 27.87 1.3K
13:52 27.86 27.86 27.84 27.84 1.2K
13:55 27.86 27.86 27.86 27.86 0.9K
13:56 27.84 27.84 27.82 27.82 1.8K
13:58 27.83 27.83 27.83 27.83 0.7K
13:59 27.83 27.83 27.83 27.83 0.8K
14:01 27.83 27.83 27.82 27.82 4.3K
14:02 27.80 27.80 27.80 27.80 0.3K
14:03 27.82 27.84 27.82 27.84 0.5K
14:04 27.85 27.85 27.85 27.85 3.2K
14:05 27.87 27.87 27.87 27.87 0.4K
14:07 27.80 27.80 27.80 27.80 3.3K
14:10 27.80 27.80 27.80 27.80 0.3K
14:11 27.77 27.77 27.77 27.77 2.2K
14:12 27.74 27.74 27.74 27.74 0.8K
14:13 27.74 27.74 27.74 27.74 0.8K
14:14 27.74 27.74 27.74 27.74 0.2K
14:15 27.74 27.74 27.74 27.74 0.6K
14:16 27.74 27.74 27.74 27.74 0.8K
14:17 27.74 27.75 27.74 27.74 1.7K
14:19 27.74 27.74 27.74 27.74 0.9K
14:20 27.71 27.71 27.71 27.71 0.3K
14:21 27.74 27.74 27.74 27.74 0.7K
14:22 27.74 27.74 27.74 27.74 0.3K
14:23 27.72 27.72 27.72 27.72 1.1K
14:24 27.74 27.74 27.73 27.73 1.9K
14:25 27.73 27.74 27.73 27.74 1.7K
14:26 27.74 27.74 27.73 27.73 0.6K
14:27 27.74 27.74 27.74 27.74 0.4K
14:28 27.74 27.74 27.74 27.74 0.4K
14:29 27.74 27.74 27.69 27.69 2.9K
14:31 27.71 27.71 27.71 27.71 5.3K
14:32 27.67 27.69 27.67 27.69 0.9K
14:33 27.68 27.68 27.68 27.68 0.7K
14:34 27.66 27.66 27.66 27.66 1.0K
14:35 27.65 27.67 27.65 27.65 2.0K
14:36 27.66 27.66 27.66 27.66 1.7K
14:38 27.64 27.66 27.64 27.66 0.5K
14:39 27.66 27.66 27.66 27.66 0.9K
14:40 27.64 27.64 27.64 27.64 0.4K
14:42 27.66 27.67 27.66 27.67 5.0K
14:44 27.66 27.69 27.66 27.69 2.8K
14:47 27.65 27.66 27.65 27.65 1.9K
14:49 27.66 27.66 27.66 27.66 0.6K
14:50 27.64 27.64 27.64 27.64 0.4K
14:51 27.65 27.65 27.65 27.65 0.6K
14:52 27.65 27.66 27.65 27.66 1.5K
14:53 27.66 27.67 27.66 27.66 1.5K
14:54 27.63 27.68 27.63 27.66 8.1K
14:55 27.64 27.66 27.64 27.66 0.7K
14:56 27.65 27.66 27.65 27.66 0.6K
14:57 27.66 27.66 27.66 27.66 0.3K
14:58 27.64 27.64 27.64 27.64 0.7K
14:59 27.63 27.65 27.63 27.65 3.6K
15:00 27.65 27.65 27.65 27.65 0.6K
15:01 27.65 27.67 27.65 27.67 21.2K
15:02 27.68 27.70 27.68 27.70 1.4K
15:03 27.64 27.64 27.64 27.64 1.9K
15:04 27.66 27.66 27.66 27.66 1.8K
15:05 27.65 27.65 27.65 27.65 1.4K
15:07 27.63 27.64 27.60 27.64 20.1K
15:08 27.67 27.67 27.65 27.65 2.5K
15:09 27.69 27.69 27.69 27.69 2.6K
15:12 27.70 27.74 27.70 27.74 4.3K
15:14 27.74 27.74 27.74 27.74 0.8K
15:15 27.73 27.73 27.71 27.71 2.3K
15:16 27.70 27.70 27.70 27.70 1.0K
15:17 27.70 27.70 27.70 27.70 0.5K
15:18 27.70 27.71 27.70 27.71 4.0K
15:19 27.70 27.70 27.70 27.70 0.8K
15:21 27.69 27.69 27.69 27.69 2.1K
15:22 27.68 27.70 27.68 27.70 6.4K
15:23 27.70 27.71 27.70 27.71 1.7K
15:24 27.71 27.71 27.71 27.71 3.2K
15:26 27.71 27.71 27.70 27.70 2.4K
15:28 27.70 27.71 27.70 27.70 0.9K
15:29 27.70 27.71 27.70 27.71 2.9K
15:30 27.72 27.72 27.71 27.71 0.5K
15:31 27.73 27.74 27.73 27.74 3.4K
15:32 27.75 27.75 27.75 27.75 2.9K
15:33 27.72 27.72 27.72 27.72 0.8K
15:34 27.71 27.71 27.70 27.71 2.2K
15:35 27.70 27.70 27.69 27.69 1.7K
15:36 27.68 27.68 27.68 27.68 1.7K
15:37 27.69 27.69 27.69 27.69 1.4K
15:38 27.69 27.69 27.69 27.69 2.6K
15:39 27.66 27.67 27.65 27.66 4.4K
15:40 27.66 27.66 27.66 27.66 0.3K
15:41 27.66 27.66 27.64 27.65 6.5K
15:42 27.68 27.69 27.68 27.69 1.1K
15:43 27.69 27.75 27.69 27.75 3.6K
15:44 27.76 27.76 27.76 27.76 4.9K
15:45 27.78 27.78 27.78 27.78 1.8K
15:46 27.78 27.78 27.78 27.78 2.1K
15:47 27.78 27.78 27.73 27.73 4.3K
15:48 27.73 27.73 27.71 27.71 1.6K
15:49 27.73 27.73 27.69 27.69 4.1K
15:50 27.70 27.77 27.70 27.77 5.9K
15:51 27.78 27.80 27.76 27.80 6.7K
15:52 27.80 27.90 27.80 27.90 4.3K
15:53 27.91 27.92 27.89 27.89 10.6K
15:54 27.87 27.87 27.84 27.86 8.0K
15:55 27.86 27.91 27.86 27.91 7.5K
15:56 27.92 27.92 27.90 27.90 11.9K
15:57 27.88 27.88 27.87 27.88 10.1K
15:58 27.87 27.87 27.86 27.87 13.3K
15:59 27.87 27.95 27.87 27.95 26.1K
16:00 27.92 27.93 27.92 27.93 161.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available