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
09:31 28.66 28.66 28.66 28.66 3.5K
09:32 28.57 28.67 28.57 28.60 9.5K
09:33 28.43 28.43 28.40 28.40 2.2K
09:34 28.42 28.47 28.35 28.35 4.9K
09:35 28.35 28.35 28.35 28.35 0.3K
09:37 28.33 28.64 28.33 28.56 2.1K
09:38 28.43 28.43 28.43 28.43 0.4K
09:40 28.61 28.63 28.50 28.63 0.4K
09:41 28.49 28.49 28.49 28.49 1.7K
09:45 28.30 28.30 28.30 28.30 0.7K
09:46 28.35 28.35 28.35 28.35 0.2K
09:47 28.32 28.40 28.32 28.40 1.4K
09:48 28.31 28.31 28.28 28.28 1.2K
09:49 28.32 28.40 28.31 28.31 1.3K
09:50 28.31 28.38 28.31 28.38 0.3K
09:51 28.31 28.31 28.31 28.31 1.8K
09:54 28.37 28.38 28.37 28.38 2.0K
09:55 28.39 28.39 28.39 28.39 0.5K
09:56 28.30 28.30 28.30 28.30 0.2K
09:57 28.25 28.29 28.25 28.29 5.8K
09:59 28.39 28.39 28.39 28.39 6.2K
10:00 28.20 28.20 28.15 28.15 4.0K
10:01 28.16 28.16 28.13 28.13 2.5K
10:02 28.18 28.18 28.18 28.18 2.5K
10:04 28.38 28.38 28.38 28.38 0.5K
10:05 28.38 28.43 28.38 28.43 1.3K
10:07 28.40 28.40 28.40 28.40 0.5K
10:08 28.40 28.40 28.40 28.40 1.0K
10:11 28.40 28.40 28.40 28.40 1.6K
10:13 28.39 28.39 28.39 28.39 1.2K
10:15 28.31 28.38 28.31 28.38 0.4K
10:16 28.31 28.31 28.31 28.31 0.1K
10:17 28.40 28.40 28.40 28.40 0.5K
10:18 28.40 28.40 28.40 28.40 0.2K
10:19 28.31 28.40 28.31 28.40 0.3K
10:20 28.36 28.36 28.36 28.36 0.6K
10:21 28.40 28.40 28.38 28.38 1.7K
10:23 28.40 28.40 28.38 28.38 1.3K
10:24 28.37 28.40 28.37 28.40 0.3K
10:25 28.37 28.37 28.37 28.37 0.2K
10:26 28.34 28.34 28.34 28.34 0.2K
10:27 28.40 28.40 28.38 28.40 0.8K
10:28 28.40 28.40 28.40 28.40 0.1K
10:29 28.38 28.38 28.38 28.38 3.6K
10:30 28.40 28.46 28.40 28.46 9.5K
10:31 28.50 28.50 28.50 28.50 0.3K
10:35 28.42 28.42 28.41 28.41 1.0K
10:36 28.42 28.45 28.42 28.44 0.5K
10:37 28.43 28.43 28.43 28.43 1.2K
10:39 28.45 28.45 28.44 28.44 0.5K
10:40 28.44 28.44 28.44 28.44 1.6K
10:41 28.44 28.44 28.44 28.44 0.8K
10:43 28.50 28.50 28.50 28.50 0.5K
10:44 28.50 28.50 28.50 28.50 4.2K
10:45 28.48 28.48 28.48 28.48 0.2K
10:46 28.48 28.48 28.45 28.48 1.9K
10:47 28.46 28.46 28.42 28.42 2.3K
10:48 28.38 28.38 28.35 28.35 2.1K
10:50 28.36 28.36 28.36 28.36 0.4K
10:51 28.36 28.41 28.36 28.41 1.3K
10:53 28.44 28.47 28.44 28.47 1.2K
10:54 28.48 28.48 28.48 28.48 1.3K
10:56 28.41 28.41 28.40 28.40 0.5K
10:57 28.34 28.34 28.32 28.32 2.6K
10:58 28.27 28.37 28.27 28.37 1.0K
10:59 28.34 28.34 28.34 28.34 0.9K
11:00 28.35 28.36 28.34 28.34 2.5K
11:01 28.31 28.31 28.29 28.29 0.8K
11:02 28.29 28.29 28.22 28.27 0.9K
11:03 28.33 28.33 28.33 28.33 1.5K
11:04 28.31 28.37 28.31 28.37 1.3K
11:07 28.28 28.28 28.28 28.28 0.6K
11:08 28.32 28.32 28.29 28.29 0.5K
11:09 28.26 28.26 28.26 28.26 3.0K
11:10 28.26 28.29 28.26 28.29 0.8K
11:11 28.33 28.33 28.26 28.26 1.8K
11:13 28.26 28.31 28.26 28.30 2.0K
11:14 28.30 28.30 28.30 28.30 0.6K
11:15 28.26 28.26 28.26 28.26 0.5K
11:16 28.22 28.22 28.22 28.22 0.2K
11:17 28.30 28.30 28.25 28.25 0.5K
11:18 28.24 28.24 28.24 28.24 0.6K
11:22 28.32 28.32 28.25 28.25 0.8K
11:24 28.21 28.21 28.21 28.21 0.3K
11:25 28.26 28.26 28.22 28.22 2.1K
11:28 28.19 28.19 28.19 28.19 0.5K
11:29 28.20 28.22 28.16 28.22 1.3K
11:30 28.16 28.18 28.16 28.18 1.1K
11:32 28.17 28.17 28.13 28.13 2.4K
11:33 28.10 28.10 28.08 28.08 2.3K
11:34 28.08 28.08 28.03 28.04 6.1K
11:35 28.03 28.04 28.03 28.03 3.0K
11:36 28.04 28.04 27.90 27.90 3.3K
11:37 27.90 27.90 27.90 27.90 0.4K
11:39 27.86 27.93 27.86 27.93 0.7K
11:40 27.87 27.88 27.86 27.86 1.6K
11:41 27.87 27.87 27.84 27.84 1.4K
11:42 27.81 27.83 27.80 27.80 3.5K
11:43 27.82 27.88 27.81 27.88 5.4K
11:44 27.81 27.88 27.81 27.88 6.7K
11:45 27.86 27.87 27.86 27.87 6.6K
11:46 27.88 27.88 27.87 27.87 1.4K
11:47 27.84 27.84 27.80 27.80 1.3K
11:48 27.79 27.79 27.78 27.78 2.8K
11:49 27.82 27.82 27.82 27.82 2.6K
11:50 27.87 27.87 27.87 27.87 0.5K
11:51 27.83 27.84 27.83 27.84 1.5K
11:52 27.81 27.81 27.79 27.79 1.6K
11:53 27.82 27.82 27.81 27.81 3.5K
11:54 27.83 27.83 27.83 27.83 0.7K
11:55 27.83 27.83 27.82 27.82 2.0K
11:56 27.84 27.84 27.83 27.83 3.4K
11:57 27.82 27.82 27.81 27.81 0.8K
11:58 27.80 27.80 27.80 27.80 1.2K
12:00 27.71 27.71 27.71 27.71 19.6K
12:01 27.74 27.74 27.72 27.72 2.7K
12:02 27.69 27.69 27.69 27.69 0.4K
12:03 27.70 27.77 27.70 27.77 2.1K
12:04 27.75 27.75 27.75 27.75 2.0K
12:07 27.71 27.71 27.71 27.71 0.4K
12:08 27.72 27.72 27.72 27.72 0.3K
12:09 27.72 27.72 27.72 27.72 0.9K
12:10 27.74 27.74 27.74 27.74 0.7K
12:11 27.72 27.72 27.72 27.72 0.6K
12:12 27.72 27.72 27.72 27.72 0.4K
12:13 27.76 27.76 27.76 27.76 3.2K
12:14 27.76 27.76 27.76 27.76 0.6K
12:15 27.76 27.85 27.76 27.85 3.1K
12:16 27.87 27.87 27.87 27.87 2.2K
12:17 27.94 27.96 27.94 27.96 1.1K
12:18 27.99 27.99 27.98 27.98 0.3K
12:20 27.99 27.99 27.99 27.99 0.5K
12:21 27.98 27.98 27.92 27.96 2.6K
12:22 27.98 27.98 27.98 27.98 0.8K
12:24 28.04 28.09 28.04 28.09 1.2K
12:26 28.09 28.09 28.03 28.03 1.8K
12:31 28.02 28.02 28.02 28.02 0.6K
12:33 27.98 27.98 27.97 27.97 1.7K
12:34 27.95 27.95 27.95 27.95 0.5K
12:35 27.95 27.95 27.95 27.95 0.4K
12:36 27.98 27.98 27.95 27.95 1.0K
12:37 27.96 27.96 27.96 27.96 0.4K
12:38 28.00 28.01 28.00 28.01 1.9K
12:39 28.03 28.03 28.03 28.03 0.2K
12:40 28.03 28.03 28.03 28.03 1.8K
12:41 28.04 28.05 28.04 28.05 1.1K
12:43 28.10 28.12 28.10 28.11 1.2K
12:44 28.12 28.12 28.12 28.12 0.5K
12:45 28.08 28.08 28.07 28.07 1.5K
12:46 28.03 28.03 28.02 28.02 1.0K
12:47 28.00 28.01 28.00 28.01 0.8K
12:48 28.01 28.04 28.01 28.04 0.9K
12:49 28.07 28.09 28.07 28.09 0.6K
12:50 28.07 28.10 28.07 28.09 1.7K
12:53 28.03 28.03 27.97 27.97 1.9K
12:54 27.97 27.97 27.97 27.97 0.6K
12:55 27.95 27.96 27.95 27.96 0.4K
12:56 27.96 27.96 27.93 27.94 1.0K
12:57 27.92 27.93 27.92 27.93 1.6K
12:58 27.89 27.90 27.89 27.90 0.5K
12:59 27.92 27.94 27.92 27.94 0.9K
13:00 27.96 27.96 27.93 27.93 1.1K
13:02 27.94 27.94 27.94 27.94 0.4K
13:03 27.95 27.95 27.93 27.93 1.6K
13:04 27.93 27.93 27.93 27.93 0.1K
13:05 27.89 27.89 27.89 27.89 0.9K
13:06 27.84 27.84 27.84 27.84 0.4K
13:07 27.81 27.81 27.77 27.77 0.6K
13:08 27.77 27.77 27.77 27.77 0.7K
13:09 27.74 27.74 27.74 27.74 0.4K
13:10 27.73 27.73 27.71 27.71 0.8K
13:12 27.72 27.77 27.72 27.77 4.6K
13:13 27.75 27.76 27.74 27.75 2.0K
13:14 27.74 27.78 27.74 27.78 1.9K
13:15 27.79 27.85 27.79 27.85 1.5K
13:16 27.85 27.85 27.82 27.82 1.5K
13:17 27.82 27.82 27.82 27.82 1.1K
13:19 27.82 27.82 27.80 27.80 0.2K
13:20 27.80 27.80 27.74 27.74 1.8K
13:21 27.76 27.76 27.76 27.76 3.1K
13:22 27.73 27.73 27.73 27.73 0.3K
13:23 27.73 27.74 27.73 27.74 0.5K
13:24 27.73 27.77 27.73 27.77 0.8K
13:25 27.76 27.76 27.76 27.76 0.4K
13:26 27.75 27.75 27.75 27.75 0.5K
13:27 27.73 27.73 27.70 27.70 1.0K
13:28 27.67 27.67 27.66 27.66 1.4K
13:29 27.66 27.66 27.66 27.66 0.3K
13:30 27.66 27.66 27.66 27.66 1.3K
13:32 27.57 27.57 27.57 27.57 1.4K
13:33 27.52 27.55 27.52 27.55 1.5K
13:34 27.56 27.56 27.56 27.56 0.4K
13:35 27.58 27.59 27.58 27.59 1.0K
13:36 27.59 27.59 27.59 27.59 0.7K
13:38 27.54 27.54 27.54 27.54 0.3K
13:40 27.53 27.55 27.53 27.55 1.8K
13:41 27.58 27.58 27.56 27.56 0.3K
13:42 27.54 27.61 27.54 27.61 1.4K
13:43 27.60 27.60 27.60 27.60 0.4K
13:44 27.57 27.57 27.57 27.57 1.3K
13:47 27.54 27.55 27.53 27.54 1.6K
13:48 27.61 27.71 27.61 27.67 5.8K
13:49 27.64 27.64 27.64 27.64 0.3K
13:50 27.64 27.67 27.64 27.67 0.5K
13:51 27.66 27.69 27.63 27.63 1.9K
13:53 27.64 27.64 27.64 27.64 0.4K
13:55 27.64 27.64 27.60 27.60 0.6K
13:56 27.62 27.62 27.58 27.58 0.6K
13:57 27.61 27.61 27.61 27.61 1.6K
13:59 27.64 27.64 27.64 27.64 0.7K
14:01 27.67 27.67 27.67 27.67 0.7K
14:02 27.67 27.67 27.67 27.67 1.9K
14:03 27.65 27.65 27.65 27.65 0.3K
14:04 27.65 27.65 27.65 27.65 0.6K
14:05 27.60 27.60 27.60 27.60 0.5K
14:09 27.67 27.67 27.67 27.67 2.5K
14:10 27.67 27.67 27.67 27.67 1.8K
14:12 27.69 27.69 27.69 27.69 1.1K
14:15 27.68 27.68 27.62 27.62 2.4K
14:16 27.61 27.61 27.61 27.61 0.6K
14:18 27.62 27.62 27.62 27.62 1.3K
14:20 27.59 27.59 27.59 27.59 0.4K
14:21 27.58 27.58 27.58 27.58 0.1K
14:22 27.58 27.58 27.55 27.55 2.8K
14:24 27.59 27.59 27.59 27.59 0.3K
14:25 27.59 27.59 27.57 27.57 0.5K
14:26 27.59 27.59 27.50 27.50 1.3K
14:27 27.51 27.51 27.51 27.51 2.3K
14:32 27.57 27.57 27.54 27.54 1.5K
14:34 27.54 27.54 27.54 27.54 0.1K
14:35 27.50 27.50 27.50 27.50 1.8K
14:36 27.47 27.47 27.47 27.47 0.4K
14:37 27.44 27.44 27.44 27.44 0.9K
14:38 27.46 27.46 27.46 27.46 2.1K
14:40 27.48 27.48 27.48 27.48 0.7K
14:41 27.48 27.48 27.48 27.48 0.2K
14:42 27.48 27.50 27.47 27.47 1.4K
14:43 27.47 27.48 27.43 27.43 2.1K
14:44 27.45 27.46 27.45 27.46 2.0K
14:45 27.46 27.46 27.43 27.43 1.4K
14:46 27.39 27.39 27.39 27.39 0.4K
14:47 27.41 27.44 27.41 27.44 1.3K
14:48 27.42 27.44 27.42 27.44 0.8K
14:50 27.42 27.44 27.42 27.43 0.9K
14:51 27.43 27.43 27.41 27.42 2.7K
14:52 27.28 27.30 27.28 27.30 6.0K
14:53 27.30 27.30 27.26 27.27 2.4K
14:54 27.24 27.30 27.24 27.30 2.0K
14:55 27.29 27.29 27.29 27.29 1.4K
14:56 27.30 27.30 27.30 27.30 1.1K
14:57 27.32 27.33 27.31 27.33 1.0K
14:58 27.32 27.32 27.28 27.28 1.4K
14:59 27.26 27.26 27.26 27.26 0.5K
15:00 27.25 27.25 27.25 27.25 1.3K
15:01 27.24 27.24 27.21 27.21 1.5K
15:02 27.21 27.21 27.19 27.20 1.2K
15:03 27.17 27.17 27.17 27.17 0.8K
15:04 27.17 27.20 27.17 27.20 2.4K
15:05 27.19 27.21 27.19 27.21 1.0K
15:06 27.20 27.23 27.20 27.23 0.4K
15:07 27.20 27.20 27.19 27.19 1.1K
15:08 27.19 27.19 27.16 27.16 1.5K
15:09 27.17 27.17 27.17 27.17 0.9K
15:10 27.14 27.17 27.14 27.15 3.1K
15:11 27.14 27.14 27.14 27.14 0.5K
15:12 27.13 27.13 27.11 27.11 1.8K
15:13 27.11 27.15 27.11 27.15 2.7K
15:14 27.18 27.18 27.14 27.17 8.1K
15:15 27.12 27.17 27.12 27.17 0.7K
15:16 27.24 27.24 27.20 27.20 3.5K
15:17 27.19 27.19 27.19 27.19 0.3K
15:18 27.19 27.20 27.15 27.15 2.6K
15:19 27.16 27.16 27.15 27.15 0.7K
15:20 27.15 27.15 27.12 27.14 2.9K
15:21 27.16 27.16 27.10 27.10 4.7K
15:24 27.06 27.08 27.05 27.08 0.8K
15:25 27.06 27.06 27.06 27.06 0.9K
15:26 27.06 27.08 27.05 27.08 4.9K
15:27 27.10 27.10 27.10 27.10 0.8K
15:28 27.09 27.10 27.08 27.09 7.8K
15:29 27.09 27.09 27.09 27.09 0.4K
15:30 27.15 27.18 27.15 27.18 3.9K
15:31 27.19 27.26 27.19 27.26 4.6K
15:32 27.27 27.28 27.27 27.27 4.0K
15:33 27.22 27.25 27.18 27.18 3.1K
15:34 27.11 27.11 27.11 27.11 0.5K
15:35 27.12 27.16 27.12 27.16 3.4K
15:36 27.16 27.18 27.16 27.18 3.8K
15:37 27.15 27.15 27.15 27.15 1.3K
15:38 27.15 27.15 27.15 27.15 1.4K
15:39 27.16 27.16 27.13 27.13 1.7K
15:40 27.09 27.11 27.04 27.04 2.2K
15:41 27.04 27.04 27.00 27.00 2.1K
15:42 27.02 27.02 27.00 27.00 0.9K
15:43 27.00 27.00 27.00 27.00 2.4K
15:44 26.96 26.96 26.91 26.92 4.7K
15:45 26.94 26.94 26.93 26.93 1.1K
15:46 26.94 27.01 26.93 27.01 6.8K
15:47 27.01 27.01 27.00 27.00 1.4K
15:48 27.03 27.04 27.03 27.03 4.1K
15:49 27.06 27.08 27.06 27.08 2.2K
15:50 27.06 27.10 27.06 27.10 3.9K
15:51 27.12 27.13 27.09 27.10 5.5K
15:52 27.09 27.09 27.08 27.09 4.0K
15:53 27.08 27.08 27.04 27.05 3.0K
15:54 27.05 27.07 27.01 27.06 7.5K
15:55 27.06 27.06 27.04 27.06 5.0K
15:56 27.07 27.12 27.07 27.12 6.2K
15:57 27.10 27.10 27.05 27.05 6.8K
15:58 27.03 27.05 27.03 27.05 8.3K
15:59 27.03 27.08 27.03 27.08 15.6K
16:00 27.06 27.08 27.06 27.08 94.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available