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 26.85 26.87 26.71 26.71 4.8K
09:32 26.89 27.04 26.89 27.04 1.6K
09:35 27.04 27.04 27.04 27.04 0.6K
09:42 26.98 26.98 26.93 26.93 0.3K
09:45 26.86 26.86 26.78 26.78 1.2K
09:48 26.77 26.77 26.77 26.77 0.7K
09:53 26.63 26.63 26.56 26.56 0.8K
09:54 26.58 26.58 26.58 26.58 0.9K
09:56 26.53 26.53 26.53 26.53 1.7K
09:57 26.52 26.52 26.52 26.52 0.3K
09:58 26.53 26.59 26.53 26.57 2.8K
09:59 26.62 26.63 26.57 26.63 1.2K
10:00 26.51 26.51 26.51 26.51 0.5K
10:01 26.44 26.44 26.44 26.44 0.4K
10:02 26.49 26.49 26.49 26.49 1.2K
10:03 26.46 26.51 26.44 26.51 1.0K
10:04 26.44 26.47 26.44 26.47 0.8K
10:05 26.47 26.47 26.47 26.47 0.7K
10:06 26.43 26.45 26.43 26.45 0.3K
10:07 26.42 26.49 26.42 26.49 2.6K
10:08 26.43 26.43 26.38 26.38 2.4K
10:09 26.38 26.49 26.32 26.49 2.2K
10:10 26.51 26.51 26.39 26.39 1.9K
10:11 26.37 26.37 26.37 26.37 0.5K
10:12 26.38 26.38 26.37 26.37 0.4K
10:13 26.38 26.43 26.37 26.43 5.4K
10:14 26.38 26.38 26.38 26.38 0.7K
10:15 26.32 26.32 26.31 26.31 1.6K
10:17 26.31 26.37 26.22 26.22 2.6K
10:18 26.22 26.30 26.10 26.30 6.8K
10:19 26.27 26.30 26.13 26.13 2.5K
10:20 26.12 26.21 26.12 26.21 1.0K
10:21 26.12 26.12 26.12 26.12 0.3K
10:22 26.20 26.21 26.20 26.21 0.4K
10:23 26.14 26.24 26.14 26.23 1.4K
10:24 26.13 26.13 26.13 26.13 0.8K
10:25 26.13 26.13 26.07 26.13 1.7K
10:26 25.90 26.04 25.90 26.00 7.1K
10:27 26.00 26.00 25.99 25.99 1.1K
10:28 25.95 25.98 25.95 25.98 1.5K
10:29 25.95 26.03 25.94 26.03 1.1K
10:30 26.04 26.07 26.04 26.07 3.9K
10:31 26.03 26.03 26.03 26.03 0.2K
10:32 25.99 26.02 25.96 25.96 1.6K
10:33 25.96 25.96 25.96 25.96 0.1K
10:34 25.96 25.96 25.94 25.94 0.6K
10:35 25.99 26.00 25.99 26.00 1.0K
10:36 26.05 26.10 26.05 26.10 1.7K
10:39 26.12 26.12 26.12 26.12 0.2K
10:40 26.11 26.11 26.11 26.11 0.8K
10:41 26.08 26.08 26.07 26.07 0.4K
10:42 26.06 26.07 26.06 26.07 0.2K
10:43 26.08 26.21 26.08 26.21 1.4K
10:44 26.17 26.18 26.17 26.18 1.5K
10:46 26.21 26.21 26.21 26.21 0.2K
10:48 26.17 26.19 26.17 26.19 2.4K
10:49 26.26 26.26 26.26 26.26 0.4K
10:50 26.24 26.24 26.24 26.24 0.6K
10:51 26.21 26.27 26.21 26.27 0.9K
10:52 26.28 26.34 26.28 26.33 2.5K
10:53 26.32 26.32 26.32 26.32 0.6K
10:55 26.37 26.39 26.37 26.39 1.8K
10:56 26.39 26.39 26.39 26.39 0.1K
10:57 26.34 26.36 26.34 26.36 2.1K
10:58 26.38 26.38 26.38 26.38 0.1K
10:59 26.30 26.30 26.30 26.30 0.6K
11:01 26.29 26.29 26.29 26.29 0.8K
11:03 26.24 26.24 26.24 26.24 0.7K
11:06 26.25 26.25 26.24 26.24 0.8K
11:08 26.19 26.19 26.19 26.20 0.2K
11:09 26.18 26.24 26.18 26.24 0.5K
11:10 26.18 26.18 26.18 26.18 0.3K
11:11 26.26 26.29 26.26 26.29 3.3K
11:12 26.26 26.30 26.24 26.30 2.3K
11:13 26.35 26.35 26.31 26.35 1.3K
11:14 26.37 26.37 26.37 26.37 0.4K
11:15 26.37 26.37 26.37 26.37 0.6K
11:16 26.31 26.31 26.29 26.29 1.1K
11:17 26.31 26.31 26.31 26.31 0.7K
11:18 26.30 26.30 26.23 26.23 1.4K
11:19 26.27 26.27 26.27 26.27 0.3K
11:20 26.27 26.27 26.26 26.26 1.1K
11:21 26.28 26.28 26.28 26.28 1.2K
11:23 26.24 26.24 26.22 26.22 1.2K
11:24 26.22 26.22 26.22 26.22 0.6K
11:25 26.28 26.30 26.28 26.28 2.3K
11:26 26.25 26.25 26.25 26.25 2.4K
11:30 26.19 26.19 26.19 26.19 1.0K
11:33 26.17 26.17 26.14 26.14 1.1K
11:35 26.22 26.22 26.20 26.20 0.4K
11:37 26.25 26.25 26.25 26.25 0.9K
11:38 26.25 26.25 26.18 26.18 2.0K
11:39 26.17 26.17 26.17 26.17 0.2K
11:40 26.18 26.18 26.18 26.18 0.5K
11:42 26.21 26.21 26.20 26.20 0.2K
11:43 26.14 26.14 26.14 26.14 0.6K
11:44 26.20 26.20 26.20 26.20 0.5K
11:45 26.22 26.22 26.22 26.22 0.8K
11:49 26.22 26.24 26.22 26.24 1.0K
11:50 26.25 26.25 26.25 26.25 1.8K
11:51 26.31 26.31 26.31 26.31 0.4K
11:54 26.33 26.33 26.33 26.33 0.2K
11:55 26.33 26.33 26.33 26.33 0.3K
11:57 26.39 26.47 26.39 26.47 2.0K
12:02 26.37 26.39 26.37 26.39 0.4K
12:03 26.37 26.37 26.37 26.37 0.2K
12:04 26.38 26.38 26.38 26.38 0.6K
12:05 26.37 26.42 26.37 26.39 1.9K
12:06 26.39 26.41 26.39 26.39 0.7K
12:07 26.39 26.39 26.39 26.39 0.4K
12:08 26.41 26.41 26.39 26.39 0.5K
12:09 26.42 26.42 26.38 26.38 0.7K
12:10 26.39 26.39 26.37 26.37 2.8K
12:11 26.43 26.43 26.43 26.43 0.8K
12:12 26.42 26.46 26.42 26.46 0.9K
12:13 26.42 26.45 26.41 26.45 1.8K
12:14 26.42 26.46 26.41 26.41 0.9K
12:15 26.44 26.44 26.41 26.41 1.1K
12:16 26.45 26.45 26.45 26.45 0.5K
12:17 26.43 26.44 26.42 26.42 1.4K
12:18 26.42 26.43 26.42 26.43 0.5K
12:19 26.42 26.44 26.42 26.42 2.3K
12:20 26.43 26.43 26.43 26.43 0.8K
12:21 26.43 26.43 26.41 26.41 3.0K
12:22 26.38 26.38 26.33 26.33 2.5K
12:23 26.36 26.36 26.36 26.36 0.3K
12:24 26.37 26.45 26.37 26.45 3.7K
12:26 26.45 26.47 26.45 26.47 0.8K
12:27 26.45 26.49 26.43 26.49 2.6K
12:30 26.51 26.51 26.51 26.51 0.6K
12:32 26.55 26.55 26.55 26.55 0.7K
12:33 26.52 26.52 26.52 26.52 1.3K
12:34 26.56 26.56 26.56 26.56 0.3K
12:36 26.54 26.56 26.51 26.51 1.7K
12:37 26.55 26.55 26.50 26.50 1.4K
12:38 26.50 26.50 26.50 26.50 1.0K
12:41 26.55 26.55 26.55 26.55 1.1K
12:42 26.63 26.63 26.63 26.63 0.5K
12:43 26.66 26.66 26.60 26.60 1.1K
12:44 26.57 26.57 26.56 26.56 1.8K
12:46 26.57 26.57 26.57 26.57 0.4K
12:47 26.56 26.56 26.56 26.56 0.7K
12:49 26.54 26.54 26.54 26.54 1.6K
12:50 26.56 26.63 26.56 26.59 3.9K
12:51 26.70 26.70 26.70 26.70 0.7K
12:52 26.76 26.76 26.76 26.76 0.4K
12:53 26.77 26.77 26.77 26.77 0.1K
12:54 26.75 26.75 26.69 26.71 7.1K
12:55 26.66 26.66 26.64 26.64 0.7K
12:56 26.67 26.67 26.67 26.67 0.6K
12:57 26.68 26.70 26.68 26.70 1.8K
12:58 26.73 26.73 26.69 26.69 0.7K
12:59 26.71 26.72 26.71 26.72 0.9K
13:01 26.75 26.75 26.72 26.72 1.0K
13:02 26.75 26.75 26.75 26.75 0.4K
13:03 26.73 26.73 26.73 26.73 0.4K
13:04 26.73 26.73 26.73 26.73 0.6K
13:06 26.81 26.81 26.81 26.81 1.8K
13:07 26.78 26.81 26.78 26.81 0.9K
13:09 26.80 26.80 26.80 26.80 0.2K
13:10 26.79 26.79 26.79 26.79 0.7K
13:11 26.82 26.82 26.79 26.79 0.8K
13:12 26.82 26.82 26.82 26.82 1.6K
13:13 26.79 26.79 26.79 26.79 0.7K
13:14 26.75 26.77 26.72 26.72 2.6K
13:16 26.79 26.79 26.79 26.79 1.0K
13:17 26.77 26.77 26.77 26.77 0.7K
13:18 26.76 26.76 26.76 26.76 0.5K
13:21 26.74 26.74 26.74 26.74 0.1K
13:22 26.74 26.74 26.74 26.74 0.9K
13:24 26.76 26.76 26.74 26.74 0.4K
13:25 26.74 26.78 26.74 26.78 6.5K
13:26 26.80 26.80 26.73 26.73 3.1K
13:27 26.79 26.79 26.79 26.79 1.8K
13:29 26.65 26.65 26.65 26.65 0.8K
13:32 26.66 26.66 26.66 26.66 3.3K
13:40 26.64 26.64 26.64 26.64 0.6K
13:44 26.62 26.62 26.62 26.62 0.7K
13:47 26.65 26.65 26.65 26.65 0.3K
13:50 26.62 26.62 26.57 26.57 1.1K
13:51 26.57 26.57 26.57 26.57 0.5K
13:53 26.59 26.59 26.59 26.59 0.4K
13:54 26.59 26.59 26.59 26.59 0.1K
13:55 26.59 26.59 26.59 26.59 0.9K
13:58 26.57 26.57 26.57 26.57 0.2K
14:01 26.57 26.57 26.57 26.57 1.6K
14:02 26.57 26.64 26.57 26.64 2.3K
14:04 26.64 26.64 26.64 26.64 0.2K
14:05 26.64 26.65 26.64 26.65 0.3K
14:07 26.67 26.67 26.67 26.67 1.0K
14:10 26.69 26.69 26.69 26.69 0.2K
14:11 26.65 26.65 26.65 26.65 1.3K
14:14 26.63 26.63 26.63 26.63 0.9K
14:16 26.61 26.63 26.61 26.63 0.8K
14:17 26.66 26.66 26.66 26.66 2.2K
14:22 26.64 26.64 26.64 26.64 2.2K
14:25 26.64 26.64 26.64 26.64 1.0K
14:29 26.66 26.66 26.66 26.66 0.3K
14:30 26.65 26.65 26.65 26.65 0.4K
14:31 26.67 26.67 26.67 26.67 1.8K
14:32 26.67 26.67 26.67 26.67 0.2K
14:33 26.67 26.67 26.67 26.67 0.9K
14:34 26.70 26.70 26.70 26.70 3.4K
14:38 26.71 26.71 26.71 26.71 0.1K
14:39 26.71 26.76 26.71 26.76 2.8K
14:42 26.82 26.82 26.82 26.82 0.4K
14:43 26.86 26.86 26.86 26.86 1.4K
14:47 26.70 26.70 26.70 26.70 3.1K
14:53 26.78 26.78 26.78 26.78 1.3K
14:54 26.80 26.80 26.80 26.80 0.1K
14:55 26.80 26.80 26.76 26.76 1.9K
14:57 26.75 26.75 26.75 26.75 1.0K
14:59 26.71 26.71 26.71 26.71 0.4K
15:00 26.71 26.71 26.71 26.71 1.0K
15:01 26.72 26.72 26.72 26.72 0.3K
15:02 26.72 26.74 26.72 26.74 2.7K
15:03 26.78 26.80 26.78 26.80 5.0K
15:04 26.80 26.82 26.80 26.82 1.2K
15:06 26.85 26.87 26.85 26.86 1.3K
15:07 26.88 26.88 26.88 26.88 2.7K
15:08 26.90 26.90 26.88 26.88 2.9K
15:10 26.86 26.87 26.85 26.85 4.1K
15:11 26.86 26.91 26.86 26.91 0.9K
15:12 26.92 26.93 26.92 26.93 2.8K
15:13 26.90 26.90 26.90 26.90 0.9K
15:14 26.86 26.86 26.86 26.86 1.2K
15:15 26.92 26.92 26.92 26.92 1.2K
15:16 26.92 26.97 26.92 26.97 11.5K
15:17 26.98 27.02 26.98 27.02 2.5K
15:18 27.00 27.05 27.00 27.05 4.6K
15:19 27.06 27.09 27.06 27.09 1.7K
15:20 27.06 27.06 27.00 27.00 3.3K
15:21 27.00 27.01 27.00 27.00 3.0K
15:22 27.03 27.07 27.03 27.07 1.9K
15:23 27.10 27.12 27.10 27.12 1.9K
15:24 27.12 27.12 27.11 27.11 1.3K
15:25 27.11 27.11 27.11 27.11 1.8K
15:26 27.07 27.07 27.07 27.07 0.8K
15:27 27.04 27.04 27.04 27.04 1.0K
15:28 27.03 27.03 27.00 27.00 3.6K
15:29 27.00 27.00 27.00 27.00 0.7K
15:30 27.04 27.04 27.04 27.04 2.4K
15:31 27.04 27.04 27.04 27.04 2.3K
15:32 27.00 27.00 27.00 27.00 1.8K
15:34 27.04 27.05 27.03 27.04 2.2K
15:35 27.04 27.05 27.04 27.05 2.2K
15:36 27.00 27.00 26.96 27.00 1.1K
15:37 26.99 27.01 26.98 27.01 12.4K
15:39 27.00 27.01 27.00 27.00 1.5K
15:40 27.02 27.03 27.01 27.03 1.5K
15:41 27.02 27.04 27.02 27.03 4.3K
15:42 27.00 27.02 27.00 27.02 5.4K
15:43 27.07 27.07 27.07 27.07 1.2K
15:44 27.06 27.06 27.05 27.05 1.0K
15:45 27.05 27.05 27.00 27.00 6.7K
15:46 26.99 27.05 26.99 27.01 4.1K
15:47 27.03 27.05 27.03 27.05 1.1K
15:48 27.05 27.08 27.03 27.08 4.3K
15:49 27.08 27.08 27.08 27.08 0.9K
15:50 27.10 27.11 27.08 27.08 8.2K
15:51 27.07 27.08 27.07 27.07 4.5K
15:52 27.07 27.08 27.06 27.08 5.7K
15:53 27.08 27.09 27.08 27.08 6.1K
15:54 27.09 27.09 27.08 27.08 8.6K
15:55 27.10 27.11 27.09 27.10 12.1K
15:56 27.09 27.11 27.09 27.09 5.2K
15:57 27.10 27.12 27.10 27.12 8.8K
15:58 27.12 27.13 27.12 27.12 7.1K
15:59 27.12 27.14 27.09 27.14 27.2K
16:00 27.15 27.15 27.15 27.15 147.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available