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
09:32 27.67 27.67 27.67 27.67 5.7K
09:35 27.67 27.67 27.67 27.67 1.0K
09:39 27.69 27.69 27.69 27.69 0.6K
09:40 27.77 27.83 27.77 27.77 4.3K
09:41 27.57 27.57 27.57 27.57 0.4K
09:44 27.65 27.65 27.65 27.65 0.3K
09:49 27.67 27.67 27.67 27.67 0.3K
09:51 27.79 27.79 27.79 27.79 1.9K
09:55 27.76 27.76 27.76 27.76 0.8K
09:57 27.73 27.73 27.73 27.73 8.4K
09:58 27.75 27.75 27.74 27.74 2.4K
10:00 27.75 27.75 27.75 27.75 0.3K
10:01 27.82 27.82 27.82 27.82 0.5K
10:02 27.88 27.88 27.88 27.88 0.5K
10:03 27.84 27.84 27.84 27.84 1.0K
10:04 27.80 27.80 27.77 27.77 0.9K
10:05 27.80 27.80 27.80 27.80 0.4K
10:06 27.78 27.91 27.78 27.91 1.4K
10:07 28.00 28.00 28.00 28.00 0.7K
10:10 28.00 28.08 28.00 28.08 1.0K
10:11 28.02 28.18 28.02 28.18 4.1K
10:14 28.14 28.14 28.14 28.14 0.3K
10:15 28.11 28.11 28.11 28.11 1.6K
10:17 28.07 28.15 28.07 28.15 1.1K
10:19 28.11 28.11 28.11 28.11 1.6K
10:21 28.10 28.10 28.10 28.10 0.7K
10:22 28.14 28.14 28.14 28.14 0.3K
10:23 28.15 28.15 28.12 28.12 0.6K
10:24 28.15 28.16 28.11 28.11 3.5K
10:26 28.03 28.08 28.03 28.08 1.0K
10:28 28.08 28.08 28.03 28.03 0.6K
10:29 28.08 28.08 28.08 28.08 0.2K
10:30 28.14 28.14 28.14 28.14 0.4K
10:31 28.13 28.13 28.13 28.13 2.5K
10:34 28.13 28.13 28.13 28.13 2.1K
10:36 28.06 28.06 28.06 28.06 1.1K
10:42 28.09 28.09 28.09 28.09 3.5K
10:43 28.11 28.11 28.11 28.11 0.1K
10:44 28.11 28.11 28.11 28.11 0.2K
10:45 28.08 28.11 28.04 28.11 3.0K
10:46 28.18 28.22 28.18 28.22 0.5K
10:47 28.23 28.30 28.23 28.30 3.0K
10:51 28.23 28.26 28.23 28.26 1.0K
10:52 28.26 28.26 28.26 28.26 0.6K
10:53 28.23 28.23 28.23 28.23 1.2K
10:57 28.26 28.26 28.26 28.26 0.5K
10:58 28.23 28.33 28.23 28.33 4.8K
11:01 28.25 28.25 28.25 28.25 0.4K
11:02 28.26 28.26 28.26 28.26 1.0K
11:03 28.33 28.33 28.33 28.33 2.3K
11:06 28.32 28.36 28.32 28.34 0.6K
11:07 28.34 28.34 28.30 28.30 0.8K
11:08 28.30 28.30 28.30 28.30 0.5K
11:10 28.23 28.23 28.23 28.23 0.1K
11:11 28.21 28.22 28.21 28.22 3.2K
11:13 28.11 28.11 28.11 28.11 3.6K
11:14 28.12 28.12 28.12 28.12 0.1K
11:15 28.12 28.17 28.11 28.11 3.0K
11:16 28.07 28.09 27.99 27.99 1.7K
11:17 27.99 28.03 27.99 28.03 2.0K
11:18 28.03 28.03 28.03 28.03 0.9K
11:20 28.08 28.08 28.08 28.08 1.2K
11:21 28.22 28.22 28.22 28.22 4.2K
11:22 28.21 28.21 28.21 28.21 1.2K
11:25 28.17 28.17 28.17 28.17 0.6K
11:26 28.19 28.19 28.19 28.19 0.5K
11:27 28.16 28.16 28.16 28.16 1.6K
11:30 28.12 28.12 28.12 28.12 15.2K
11:31 28.13 28.18 28.13 28.18 2.0K
11:32 28.20 28.20 28.20 28.20 1.2K
11:33 28.23 28.23 28.20 28.20 0.4K
11:34 28.23 28.23 28.23 28.23 2.0K
11:36 28.18 28.18 28.18 28.18 0.4K
11:37 28.18 28.18 28.18 28.18 0.7K
11:39 28.18 28.18 28.18 28.18 0.1K
11:40 28.16 28.16 28.12 28.12 3.9K
11:41 28.12 28.12 28.12 28.12 1.4K
11:43 28.15 28.15 28.15 28.15 1.8K
11:44 28.15 28.15 28.12 28.12 1.2K
11:45 28.10 28.10 28.08 28.08 1.4K
11:46 28.06 28.06 27.99 27.99 1.1K
11:47 28.00 28.02 28.00 28.00 1.1K
11:48 28.02 28.02 28.02 28.02 0.4K
11:49 28.03 28.04 28.00 28.02 3.9K
11:50 28.00 28.02 28.00 28.02 1.2K
11:51 28.00 28.00 28.00 28.00 1.8K
11:52 27.99 27.99 27.99 27.99 0.7K
11:53 28.00 28.00 28.00 28.00 0.3K
11:54 27.99 27.99 27.99 27.99 0.4K
11:55 27.99 28.02 27.99 28.02 1.6K
11:56 28.02 28.02 28.02 28.02 0.8K
11:57 28.01 28.01 28.01 28.01 0.7K
12:00 27.97 27.97 27.97 27.97 0.4K
12:02 27.95 27.95 27.95 27.95 0.2K
12:03 27.94 27.94 27.94 27.94 0.3K
12:04 27.93 27.93 27.93 27.93 1.2K
12:06 27.96 27.96 27.96 27.96 4.5K
12:07 28.00 28.08 28.00 28.08 2.9K
12:08 28.05 28.05 28.05 28.05 0.4K
12:09 28.06 28.06 28.06 28.06 0.5K
12:11 28.06 28.08 28.06 28.08 1.3K
12:12 28.09 28.10 28.08 28.08 1.8K
12:13 28.10 28.10 28.10 28.10 1.2K
12:16 28.07 28.10 28.06 28.10 1.6K
12:17 28.12 28.13 28.11 28.13 1.4K
12:18 28.11 28.11 28.11 28.11 1.0K
12:19 28.15 28.16 28.12 28.16 6.3K
12:20 28.16 28.16 28.14 28.14 2.1K
12:23 28.06 28.06 28.06 28.06 0.3K
12:25 28.09 28.09 28.08 28.08 2.3K
12:29 28.12 28.12 28.12 28.12 0.6K
12:30 28.12 28.12 28.12 28.12 0.7K
12:33 28.10 28.10 28.01 28.01 9.2K
12:34 27.99 27.99 27.99 27.99 0.5K
12:35 28.01 28.01 28.01 28.01 1.2K
12:37 27.98 27.99 27.98 27.99 0.4K
12:38 27.99 27.99 27.99 27.99 0.5K
12:40 28.02 28.02 28.00 28.00 6.5K
12:42 27.98 27.98 27.98 27.98 1.1K
12:44 27.94 27.94 27.94 27.94 0.2K
12:45 27.95 27.95 27.95 27.95 0.2K
12:46 27.92 27.92 27.92 27.92 1.1K
12:47 27.87 27.90 27.87 27.90 0.7K
12:48 27.92 27.92 27.92 27.92 1.2K
12:49 27.89 27.89 27.89 27.89 0.1K
12:50 27.86 27.87 27.84 27.84 0.4K
12:51 27.86 27.88 27.86 27.88 3.3K
12:52 27.89 27.96 27.88 27.96 4.4K
12:53 28.03 28.04 28.03 28.04 1.6K
12:54 28.01 28.01 28.01 28.01 0.3K
12:55 28.01 28.01 27.96 27.96 1.3K
12:56 27.97 27.97 27.97 27.97 0.6K
12:57 27.96 27.96 27.96 27.96 0.3K
12:58 27.87 27.87 27.87 27.87 0.4K
12:59 27.89 27.89 27.89 27.89 0.4K
13:00 27.89 27.89 27.86 27.86 0.5K
13:01 27.87 27.88 27.87 27.88 1.7K
13:02 27.87 27.90 27.87 27.90 2.8K
13:03 27.90 27.90 27.90 27.90 0.6K
13:05 27.90 27.90 27.90 27.90 1.3K
13:08 27.88 27.88 27.88 27.88 0.5K
13:10 27.85 27.86 27.85 27.86 1.0K
13:11 27.86 27.86 27.86 27.86 1.1K
13:13 27.84 27.84 27.84 27.84 0.3K
13:14 27.84 27.84 27.84 27.84 0.5K
13:15 27.85 27.86 27.85 27.86 1.3K
13:16 27.91 27.91 27.85 27.85 5.7K
13:19 27.81 27.82 27.81 27.82 2.9K
13:21 27.81 27.81 27.81 27.81 0.3K
13:22 27.83 27.83 27.83 27.83 0.3K
13:23 27.85 27.85 27.85 27.85 1.7K
13:25 27.80 27.80 27.80 27.80 2.3K
13:27 27.85 27.86 27.85 27.86 1.9K
13:29 27.89 27.89 27.89 27.89 1.8K
13:30 27.91 27.91 27.91 27.91 1.1K
13:32 27.89 27.89 27.86 27.86 1.3K
13:33 27.83 27.83 27.83 27.83 0.6K
13:34 27.89 27.89 27.89 27.89 3.0K
13:36 27.92 27.92 27.91 27.91 0.5K
13:37 27.95 27.95 27.95 27.95 1.8K
13:38 27.98 27.99 27.98 27.99 1.2K
13:39 27.97 27.97 27.97 27.97 0.4K
13:40 28.00 28.00 28.00 28.00 1.1K
13:41 27.94 27.96 27.93 27.96 0.7K
13:42 27.97 27.97 27.97 27.97 2.1K
13:44 28.00 28.00 28.00 28.00 1.4K
13:46 27.98 27.98 27.98 27.98 0.9K
13:48 27.96 27.96 27.96 27.96 1.3K
13:51 27.99 27.99 27.98 27.98 1.8K
13:52 27.99 27.99 27.99 27.99 0.3K
13:53 27.99 28.00 27.99 28.00 1.0K
13:54 28.00 28.00 28.00 28.00 0.8K
13:55 28.01 28.01 28.01 28.01 2.1K
13:56 27.93 27.93 27.93 27.93 0.8K
13:58 27.89 27.89 27.89 27.89 1.1K
13:59 27.88 27.89 27.88 27.89 1.1K
14:00 27.89 27.90 27.89 27.90 1.9K
14:02 27.89 27.89 27.89 27.89 1.8K
14:04 27.85 27.85 27.85 27.85 2.5K
14:06 27.89 27.89 27.89 27.89 0.3K
14:07 27.88 27.88 27.88 27.88 0.4K
14:08 27.86 27.89 27.86 27.89 1.6K
14:10 27.86 27.88 27.86 27.88 0.6K
14:11 27.90 27.93 27.90 27.93 2.3K
14:12 27.94 27.94 27.94 27.94 1.3K
14:14 27.93 27.93 27.93 27.93 0.1K
14:15 27.93 27.93 27.93 27.93 1.3K
14:18 27.94 27.98 27.94 27.98 2.2K
14:19 28.00 28.02 28.00 28.02 0.8K
14:20 28.03 28.03 28.02 28.02 0.8K
14:21 28.01 28.01 28.01 28.01 1.5K
14:22 28.00 28.00 28.00 28.00 0.2K
14:23 27.99 27.99 27.99 27.99 0.4K
14:24 28.02 28.02 28.01 28.01 2.0K
14:26 28.01 28.01 28.01 28.01 0.2K
14:27 28.02 28.02 28.02 28.02 0.8K
14:29 28.02 28.03 28.02 28.03 1.1K
14:30 28.04 28.06 28.04 28.06 2.9K
14:31 28.07 28.07 28.07 28.07 0.6K
14:32 28.09 28.09 28.09 28.09 1.0K
14:34 28.08 28.08 28.08 28.08 1.2K
14:35 28.08 28.08 28.06 28.06 0.7K
14:36 28.08 28.08 28.08 28.08 1.0K
14:37 28.09 28.10 28.09 28.10 0.8K
14:38 28.10 28.10 28.10 28.10 1.5K
14:40 28.15 28.15 28.15 28.15 0.3K
14:41 28.13 28.13 28.13 28.13 3.1K
14:42 28.10 28.13 28.10 28.13 0.5K
14:43 28.13 28.13 28.13 28.13 0.5K
14:44 28.12 28.13 28.00 28.00 2.6K
14:45 28.02 28.02 28.02 28.02 2.6K
14:48 28.00 28.00 28.00 28.00 0.2K
14:50 28.03 28.03 28.02 28.02 1.1K
14:52 28.02 28.02 28.01 28.01 0.4K
14:53 28.05 28.05 28.03 28.03 3.2K
14:54 28.06 28.06 28.06 28.06 1.0K
14:55 28.07 28.07 28.07 28.07 0.9K
14:56 28.09 28.09 28.07 28.07 1.7K
14:57 28.08 28.08 28.08 28.08 0.6K
14:58 28.08 28.08 28.08 28.08 1.4K
14:59 28.05 28.09 28.05 28.09 2.9K
15:00 28.07 28.07 28.07 28.07 0.5K
15:01 28.07 28.07 28.07 28.07 0.4K
15:02 28.07 28.08 28.07 28.08 0.5K
15:03 28.08 28.10 28.08 28.10 0.7K
15:04 28.08 28.08 28.08 28.08 1.5K
15:06 28.09 28.10 28.07 28.07 6.1K
15:07 28.06 28.06 28.05 28.05 1.1K
15:08 28.06 28.07 28.06 28.07 1.3K
15:09 28.07 28.08 28.07 28.08 0.7K
15:10 28.07 28.08 28.07 28.08 1.3K
15:11 28.07 28.08 28.02 28.02 3.3K
15:12 28.03 28.03 28.01 28.01 0.5K
15:13 28.02 28.04 28.00 28.00 2.9K
15:14 28.00 28.01 27.98 27.98 1.5K
15:15 28.01 28.02 28.00 28.01 2.0K
15:16 28.01 28.01 27.98 27.98 1.7K
15:17 28.01 28.01 27.98 27.98 1.4K
15:18 28.00 28.00 27.95 27.98 3.0K
15:19 27.94 27.94 27.94 27.94 0.2K
15:20 27.99 27.99 27.99 27.99 2.3K
15:21 27.98 28.00 27.98 28.00 1.6K
15:22 27.99 27.99 27.96 27.96 0.5K
15:23 27.96 27.97 27.96 27.97 1.1K
15:24 27.97 27.99 27.97 27.99 1.7K
15:25 27.95 27.97 27.95 27.97 2.5K
15:26 27.98 27.98 27.97 27.97 0.5K
15:27 27.98 27.98 27.97 27.98 0.7K
15:28 27.96 27.96 27.96 27.96 1.8K
15:29 27.96 27.97 27.96 27.96 2.8K
15:30 27.94 27.94 27.90 27.92 1.8K
15:31 27.92 27.92 27.92 27.92 0.6K
15:32 27.93 27.93 27.91 27.91 2.2K
15:33 27.92 27.92 27.91 27.91 1.3K
15:34 27.93 27.93 27.86 27.86 2.0K
15:35 27.86 27.86 27.86 27.86 1.9K
15:36 27.85 27.86 27.85 27.86 0.7K
15:37 27.88 27.88 27.85 27.85 1.3K
15:38 27.85 27.87 27.85 27.87 1.1K
15:39 27.87 27.87 27.87 27.87 3.8K
15:40 27.87 27.88 27.87 27.88 1.8K
15:41 27.89 27.90 27.89 27.90 1.9K
15:42 27.90 27.92 27.89 27.91 3.3K
15:43 27.92 27.92 27.90 27.91 1.5K
15:44 27.91 27.91 27.90 27.91 1.7K
15:45 27.91 27.91 27.88 27.88 2.6K
15:46 27.89 27.90 27.89 27.90 3.3K
15:47 27.90 27.93 27.89 27.93 2.6K
15:48 27.95 27.98 27.95 27.98 3.3K
15:49 27.98 27.98 27.97 27.98 0.9K
15:50 27.95 28.02 27.95 27.98 9.3K
15:51 27.93 27.95 27.93 27.94 1.9K
15:52 27.95 27.97 27.93 27.97 4.7K
15:53 27.97 27.99 27.97 27.99 3.9K
15:54 27.99 28.05 27.98 28.05 6.5K
15:55 28.05 28.10 28.05 28.10 18.6K
15:56 28.10 28.17 28.09 28.17 15.1K
15:57 28.17 28.18 28.14 28.17 13.7K
15:58 28.17 28.19 28.16 28.17 11.2K
15:59 28.17 28.24 28.13 28.24 20.5K
16:00 28.24 28.24 28.24 28.24 144.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available