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 28.25 28.52 28.25 28.52 7.1K
09:32 28.82 28.82 28.51 28.51 1.8K
09:36 28.70 28.70 28.70 28.70 1.5K
09:38 28.50 28.68 28.50 28.68 0.6K
09:41 28.68 28.69 28.68 28.69 0.7K
09:42 28.49 28.49 28.49 28.49 0.4K
09:45 28.38 28.46 28.38 28.46 1.1K
09:46 28.47 28.47 28.44 28.44 1.0K
09:48 28.48 28.48 28.48 28.48 1.2K
09:53 28.20 28.25 28.20 28.25 1.8K
09:54 28.16 28.16 28.16 28.16 0.3K
09:55 28.16 28.16 28.06 28.06 0.5K
09:56 28.17 28.17 27.96 27.96 2.1K
09:57 28.04 28.04 28.04 28.04 0.5K
09:58 28.04 28.05 28.04 28.05 1.8K
09:59 28.05 28.22 28.05 28.22 3.7K
10:00 28.10 28.15 28.05 28.05 15.7K
10:01 28.14 28.14 28.05 28.06 5.0K
10:02 27.98 28.15 27.98 28.15 3.1K
10:04 28.03 28.09 28.00 28.09 3.6K
10:05 28.10 28.29 28.10 28.12 1.9K
10:06 28.17 28.23 28.13 28.23 1.0K
10:07 28.05 28.05 28.05 28.05 0.2K
10:08 28.05 28.13 28.05 28.13 0.5K
10:09 28.05 28.14 28.05 28.14 0.6K
10:10 28.10 28.28 28.10 28.22 4.0K
10:11 28.28 28.32 28.28 28.30 1.5K
10:12 28.30 28.30 28.30 28.30 1.3K
10:13 28.34 28.41 28.34 28.36 0.7K
10:14 28.41 28.41 28.36 28.36 0.3K
10:15 28.44 28.44 28.42 28.42 1.8K
10:16 28.47 28.47 28.47 28.47 0.5K
10:17 28.56 28.56 28.56 28.56 2.3K
10:18 28.59 28.59 28.59 28.59 0.1K
10:19 28.67 28.69 28.67 28.69 0.6K
10:20 28.69 28.69 28.69 28.69 2.8K
10:22 28.69 28.81 28.69 28.69 0.8K
10:23 28.69 28.69 28.69 28.69 0.5K
10:24 28.68 28.68 28.68 28.68 0.2K
10:25 28.72 28.72 28.72 28.72 0.1K
10:26 28.63 28.63 28.63 28.63 0.3K
10:27 28.63 28.63 28.60 28.60 1.0K
10:28 28.60 28.60 28.60 28.60 0.4K
10:29 28.60 28.60 28.60 28.60 0.2K
10:30 28.64 28.69 28.60 28.69 8.8K
10:31 28.56 28.60 28.56 28.57 1.6K
10:34 28.52 28.52 28.52 28.52 0.6K
10:36 28.54 28.54 28.54 28.54 0.8K
10:38 28.61 28.61 28.53 28.53 1.1K
10:39 28.54 28.54 28.53 28.53 0.5K
10:43 28.51 28.51 28.51 28.51 1.1K
10:44 28.51 28.51 28.51 28.51 0.4K
10:45 28.51 28.51 28.51 28.51 0.4K
10:46 28.51 28.51 28.51 28.51 0.3K
10:47 28.56 28.56 28.51 28.51 0.2K
10:48 28.51 28.51 28.51 28.51 0.6K
10:49 28.48 28.48 28.47 28.47 1.0K
10:50 28.43 28.43 28.43 28.43 1.0K
10:51 28.44 28.45 28.44 28.45 2.1K
10:52 28.41 28.41 28.40 28.40 2.2K
10:53 28.26 28.26 28.26 28.26 1.0K
10:54 28.36 28.36 28.36 28.36 0.2K
10:55 28.30 28.30 28.30 28.30 0.7K
10:56 28.36 28.36 28.36 28.36 0.9K
10:57 28.34 28.36 28.34 28.35 3.0K
10:59 28.35 28.36 28.34 28.36 1.8K
11:00 28.38 28.38 28.38 28.38 1.4K
11:01 28.39 28.42 28.39 28.39 0.8K
11:02 28.39 28.39 28.36 28.36 0.4K
11:04 28.36 28.36 28.35 28.35 0.4K
11:05 28.35 28.36 28.35 28.36 0.3K
11:06 28.39 28.39 28.36 28.36 0.8K
11:07 28.38 28.38 28.38 28.38 0.2K
11:08 28.36 28.39 28.36 28.39 0.5K
11:09 28.36 28.36 28.36 28.36 0.3K
11:10 28.40 28.40 28.40 28.40 1.3K
11:11 28.42 28.42 28.42 28.42 1.2K
11:12 28.44 28.44 28.42 28.42 1.8K
11:13 28.43 28.43 28.43 28.43 2.0K
11:16 28.42 28.42 28.42 28.42 0.4K
11:18 28.44 28.44 28.42 28.42 0.9K
11:19 28.41 28.43 28.41 28.42 1.7K
11:20 28.47 28.50 28.47 28.50 3.2K
11:21 28.51 28.51 28.51 28.51 0.6K
11:22 28.47 28.47 28.47 28.47 0.5K
11:23 28.51 28.51 28.47 28.47 1.8K
11:25 28.54 28.54 28.48 28.48 1.3K
11:26 28.47 28.47 28.42 28.42 1.9K
11:27 28.42 28.45 28.37 28.37 0.7K
11:28 28.37 28.40 28.37 28.40 1.6K
11:29 28.37 28.38 28.37 28.38 1.2K
11:31 28.37 28.37 28.37 28.37 0.5K
11:33 28.38 28.38 28.35 28.38 0.9K
11:36 28.34 28.34 28.31 28.33 2.5K
11:37 28.29 28.32 28.29 28.29 2.1K
11:38 28.32 28.35 28.32 28.35 0.3K
11:39 28.32 28.33 28.32 28.33 0.7K
11:40 28.29 28.29 28.29 28.29 1.1K
11:41 28.37 28.37 28.37 28.37 0.5K
11:42 28.31 28.34 28.31 28.34 0.9K
11:43 28.33 28.33 28.30 28.31 1.7K
11:46 28.28 28.28 28.28 28.28 2.2K
11:47 28.33 28.33 28.33 28.33 0.8K
11:48 28.35 28.37 28.35 28.37 0.7K
11:49 28.36 28.36 28.36 28.36 0.3K
11:50 28.35 28.38 28.35 28.36 0.8K
11:51 28.39 28.39 28.36 28.36 0.6K
11:52 28.37 28.37 28.33 28.33 1.3K
11:54 28.35 28.35 28.32 28.32 4.2K
11:55 28.31 28.31 28.30 28.30 0.8K
11:56 28.30 28.30 28.30 28.30 0.6K
11:57 28.26 28.26 28.23 28.23 0.7K
11:58 28.27 28.27 28.22 28.22 2.2K
12:01 28.16 28.16 28.05 28.05 0.3K
12:02 28.11 28.11 28.11 28.11 0.4K
12:03 28.12 28.17 28.12 28.17 3.5K
12:04 28.16 28.24 28.16 28.24 1.2K
12:06 28.19 28.19 28.19 28.19 0.8K
12:07 28.11 28.11 28.07 28.07 1.1K
12:08 28.15 28.17 28.12 28.17 0.6K
12:09 28.16 28.17 28.12 28.12 0.7K
12:10 28.13 28.13 28.08 28.09 0.7K
12:11 28.07 28.07 28.07 28.07 0.5K
12:12 28.11 28.11 28.11 28.11 0.4K
12:13 28.07 28.11 28.07 28.11 1.2K
12:14 28.09 28.09 28.09 28.09 0.5K
12:15 28.06 28.14 28.06 28.14 6.0K
12:16 28.13 28.13 28.07 28.07 3.4K
12:17 28.12 28.24 28.12 28.24 3.0K
12:18 28.24 28.28 28.24 28.28 3.2K
12:19 28.32 28.32 28.26 28.26 2.4K
12:20 28.23 28.29 28.23 28.29 0.8K
12:21 28.30 28.30 28.30 28.30 1.0K
12:22 28.28 28.33 28.28 28.32 3.3K
12:23 28.36 28.36 28.27 28.27 4.9K
12:24 28.23 28.23 28.23 28.23 0.6K
12:25 28.24 28.24 28.24 28.24 1.0K
12:28 28.30 28.31 28.28 28.31 1.9K
12:29 28.35 28.35 28.35 28.35 1.3K
12:30 28.39 28.41 28.38 28.41 0.6K
12:31 28.41 28.41 28.41 28.41 0.2K
12:32 28.38 28.42 28.38 28.42 5.6K
12:34 28.43 28.43 28.43 28.43 0.3K
12:35 28.42 28.42 28.42 28.42 0.9K
12:36 28.45 28.45 28.45 28.45 0.2K
12:37 28.45 28.48 28.45 28.48 1.3K
12:38 28.47 28.53 28.47 28.53 3.2K
12:39 28.54 28.54 28.52 28.52 2.2K
12:40 28.53 28.53 28.49 28.53 11.2K
12:41 28.53 28.53 28.49 28.49 13.4K
12:42 28.51 28.51 28.50 28.50 5.7K
12:43 28.49 28.49 28.49 28.49 1.0K
12:44 28.47 28.52 28.47 28.52 2.2K
12:45 28.51 28.51 28.51 28.51 0.4K
12:46 28.49 28.51 28.49 28.51 1.2K
12:47 28.49 28.49 28.47 28.47 3.0K
12:48 28.49 28.49 28.49 28.49 0.7K
12:50 28.48 28.48 28.44 28.47 7.4K
12:51 28.44 28.46 28.44 28.46 0.7K
12:52 28.51 28.57 28.51 28.57 5.5K
12:53 28.59 28.59 28.59 28.59 0.7K
12:54 28.59 28.59 28.56 28.56 1.1K
12:56 28.56 28.56 28.56 28.56 0.2K
12:57 28.56 28.57 28.56 28.57 0.6K
12:58 28.56 28.56 28.56 28.56 0.6K
12:59 28.56 28.56 28.56 28.56 1.8K
13:00 28.63 28.63 28.63 28.63 1.1K
13:01 28.66 28.66 28.64 28.64 0.5K
13:02 28.62 28.62 28.62 28.62 2.0K
13:03 28.62 28.62 28.62 28.62 1.2K
13:05 28.60 28.60 28.60 28.60 1.2K
13:06 28.59 28.61 28.59 28.61 2.1K
13:07 28.60 28.60 28.60 28.60 0.7K
13:11 28.61 28.61 28.61 28.61 1.4K
13:12 28.61 28.63 28.61 28.63 0.2K
13:13 28.64 28.65 28.64 28.65 2.6K
13:16 28.64 28.64 28.64 28.64 0.7K
13:17 28.64 28.64 28.64 28.64 3.3K
13:19 28.63 28.65 28.63 28.65 3.1K
13:20 28.71 28.71 28.66 28.66 2.1K
13:21 28.66 28.69 28.66 28.69 1.4K
13:23 28.67 28.67 28.67 28.67 0.1K
13:24 28.67 28.67 28.67 28.67 0.7K
13:25 28.67 28.67 28.67 28.67 3.6K
13:27 28.59 28.60 28.56 28.60 3.4K
13:28 28.54 28.54 28.54 28.54 0.6K
13:29 28.54 28.54 28.54 28.54 0.3K
13:30 28.51 28.51 28.51 28.51 1.1K
13:31 28.52 28.54 28.52 28.54 0.9K
13:33 28.48 28.48 28.48 28.48 0.3K
13:35 28.48 28.53 28.48 28.53 2.8K
13:36 28.52 28.52 28.52 28.52 0.1K
13:37 28.54 28.55 28.54 28.55 1.7K
13:38 28.54 28.54 28.54 28.54 0.6K
13:40 28.54 28.54 28.54 28.54 0.3K
13:42 28.54 28.54 28.54 28.54 0.7K
13:43 28.53 28.53 28.53 28.53 0.5K
13:45 28.48 28.48 28.48 28.48 2.9K
13:46 28.50 28.50 28.50 28.50 0.8K
13:47 28.53 28.53 28.51 28.51 0.4K
13:49 28.51 28.51 28.51 28.51 0.8K
13:50 28.50 28.50 28.50 28.50 0.7K
13:51 28.48 28.48 28.48 28.48 0.2K
13:52 28.47 28.49 28.47 28.49 0.3K
13:53 28.49 28.49 28.49 28.49 1.6K
13:55 28.50 28.50 28.50 28.50 2.2K
13:59 28.48 28.50 28.48 28.50 3.2K
14:00 28.49 28.49 28.47 28.47 2.0K
14:01 28.47 28.47 28.47 28.47 0.5K
14:02 28.47 28.47 28.47 28.47 0.6K
14:03 28.50 28.50 28.50 28.50 1.7K
14:05 28.48 28.48 28.48 28.48 1.7K
14:06 28.48 28.48 28.48 28.48 1.3K
14:08 28.48 28.48 28.47 28.47 1.5K
14:09 28.48 28.48 28.48 28.48 1.0K
14:10 28.48 28.48 28.48 28.48 0.3K
14:11 28.48 28.48 28.48 28.48 1.1K
14:12 28.48 28.48 28.45 28.45 3.6K
14:13 28.42 28.42 28.42 28.42 1.4K
14:14 28.42 28.42 28.42 28.42 1.1K
14:15 28.42 28.42 28.42 28.42 0.3K
14:16 28.42 28.42 28.42 28.42 0.9K
14:17 28.42 28.44 28.42 28.44 2.2K
14:18 28.46 28.46 28.45 28.45 1.9K
14:19 28.45 28.45 28.42 28.42 2.4K
14:20 28.42 28.42 28.42 28.42 0.4K
14:21 28.43 28.45 28.43 28.43 0.7K
14:22 28.42 28.45 28.42 28.42 1.5K
14:23 28.42 28.42 28.42 28.42 0.4K
14:24 28.43 28.43 28.33 28.33 10.0K
14:25 28.29 28.29 28.24 28.28 0.7K
14:26 28.28 28.28 28.28 28.28 0.3K
14:27 28.27 28.27 28.27 28.27 0.5K
14:28 28.29 28.29 28.22 28.26 0.6K
14:29 28.21 28.21 28.19 28.19 1.8K
14:30 28.17 28.17 28.16 28.16 1.3K
14:31 28.13 28.13 28.13 28.13 0.5K
14:32 28.08 28.08 28.08 28.08 1.1K
14:33 28.06 28.06 28.06 28.06 6.0K
14:34 28.05 28.05 28.05 28.05 3.2K
14:35 28.11 28.13 28.08 28.13 5.6K
14:36 28.07 28.09 28.07 28.09 1.5K
14:37 28.10 28.10 28.10 28.10 0.3K
14:38 28.21 28.23 28.17 28.23 27.8K
14:39 28.26 28.26 28.18 28.18 19.0K
14:40 28.22 28.22 28.22 28.22 0.3K
14:41 28.18 28.18 28.18 28.18 1.6K
14:43 28.17 28.17 28.17 28.17 0.7K
14:44 28.14 28.14 28.14 28.14 0.9K
14:45 28.17 28.17 28.17 28.17 3.0K
14:47 28.20 28.21 28.20 28.21 1.5K
14:48 28.20 28.20 28.20 28.20 1.0K
14:50 28.18 28.19 28.18 28.19 2.3K
14:51 28.22 28.23 28.22 28.23 2.0K
14:52 28.24 28.25 28.24 28.25 3.7K
14:54 28.22 28.22 28.22 28.22 2.8K
14:58 28.23 28.23 28.23 28.23 0.2K
14:59 28.23 28.23 28.21 28.21 1.1K
15:00 28.15 28.15 28.15 28.15 0.6K
15:01 28.12 28.12 28.12 28.12 0.2K
15:02 28.12 28.14 28.10 28.10 1.1K
15:03 28.08 28.09 28.08 28.08 1.7K
15:05 28.07 28.07 28.07 28.07 1.0K
15:06 28.07 28.08 28.07 28.07 1.4K
15:07 28.14 28.14 28.11 28.11 5.2K
15:10 28.05 28.05 28.05 28.05 0.7K
15:11 28.05 28.05 28.05 28.05 0.3K
15:12 28.05 28.07 28.05 28.07 0.5K
15:13 28.05 28.09 28.05 28.09 3.8K
15:14 28.04 28.04 28.04 28.04 1.4K
15:15 28.06 28.06 28.05 28.05 2.6K
15:16 28.05 28.06 28.05 28.06 1.0K
15:17 28.07 28.07 28.07 28.07 0.3K
15:18 28.06 28.06 28.05 28.05 5.7K
15:19 28.05 28.05 28.05 28.05 1.7K
15:20 28.05 28.05 28.05 28.05 0.9K
15:21 28.07 28.07 28.07 28.07 0.8K
15:22 28.07 28.08 28.07 28.08 2.5K
15:23 28.11 28.11 28.11 28.11 1.5K
15:24 28.10 28.10 28.10 28.10 0.4K
15:25 28.13 28.13 28.11 28.11 1.9K
15:26 28.11 28.11 28.11 28.11 1.1K
15:27 28.08 28.08 28.08 28.08 0.5K
15:28 28.07 28.07 28.07 28.07 1.1K
15:29 28.06 28.06 28.04 28.04 2.3K
15:30 28.04 28.08 28.04 28.08 3.3K
15:31 28.08 28.08 28.06 28.06 1.8K
15:32 28.06 28.06 28.06 28.06 5.2K
15:33 28.06 28.06 28.06 28.06 0.3K
15:34 28.06 28.06 28.04 28.04 12.3K
15:35 28.07 28.09 28.07 28.09 1.7K
15:36 28.09 28.10 28.08 28.10 2.1K
15:37 28.10 28.11 28.09 28.11 1.3K
15:38 28.10 28.10 28.10 28.10 1.2K
15:39 28.10 28.10 28.05 28.05 5.2K
15:40 28.05 28.05 28.05 28.05 1.2K
15:41 28.05 28.05 27.94 27.94 10.6K
15:42 27.94 27.94 27.89 27.92 2.6K
15:43 27.91 27.91 27.86 27.86 3.6K
15:45 27.85 27.85 27.85 27.85 1.1K
15:46 27.85 27.86 27.84 27.86 3.5K
15:47 27.86 27.86 27.83 27.84 3.4K
15:48 27.87 27.91 27.87 27.89 5.8K
15:49 27.88 27.88 27.88 27.88 1.8K
15:50 27.89 27.93 27.75 27.75 12.6K
15:51 27.75 27.82 27.75 27.77 11.3K
15:52 27.77 27.78 27.74 27.76 5.2K
15:53 27.73 27.75 27.71 27.75 6.3K
15:54 27.75 27.79 27.75 27.79 7.5K
15:55 27.78 27.82 27.78 27.82 20.1K
15:56 27.80 27.83 27.80 27.83 26.1K
15:57 27.83 27.87 27.83 27.87 22.5K
15:58 27.89 27.90 27.77 27.79 36.4K
15:59 27.79 27.87 27.77 27.85 34.7K
16:00 27.83 27.83 27.79 27.79 516.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available